Dark

FLIC
First of Long Island Corp/The
stock NASDAQ

Inactive

May 30, 2025

11.87USD+0.253%(+0.03)314,791

Pre-market

0.00USD-100.000%(-11.84)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	11.7300	12.2000	11.7300	11.8700	+0.253%	314,791	0.000%
2025-05-29	11.8500	11.8500	11.6800	11.8400	+0.254%	30,660	+0.253%
2025-05-28	11.9700	12.0410	11.7900	11.8100	-1.254%	32,751	+0.508%
2025-05-27	11.9500	12.0100	11.8300	11.9600	+1.442%	39,137	-0.753%
2025-05-23	11.3900	11.8250	11.3900	11.7900	+0.855%	35,443	+0.679%
2025-05-22	11.7400	11.9900	11.6800	11.6900	-1.267%	32,658	+1.540%
2025-05-21	12.1100	12.2000	11.8250	11.8400	-3.896%	29,889	+0.253%
2025-05-20	12.4000	12.4300	12.3100	12.3200	-0.404%	29,980	-3.653%
2025-05-19	12.2500	12.3800	12.1800	12.3700	-0.081%	27,091	-4.042%
2025-05-16	12.6500	12.6500	12.3700	12.3800	-2.366%	52,080	-4.120%
2025-05-15	12.5700	12.7000	12.5600	12.6800	+0.875%	22,748	-6.388%
2025-05-14	12.6500	12.6900	12.5700	12.5700	-1.257%	34,575	-5.569%
2025-05-13	12.8200	12.8200	12.6100	12.7300	+0.315%	62,593	-6.756%
2025-05-12	12.8000	12.9800	12.6650	12.6900	+2.836%	87,322	-6.462%
2025-05-09	12.3600	12.4950	12.2700	12.3400	-0.404%	70,262	-3.809%
2025-05-08	12.1800	12.5300	12.1800	12.3900	+2.907%	49,542	-4.197%
2025-05-07	12.1200	12.1600	12.0000	12.0400	+0.922%	58,147	-1.412%
2025-05-06	11.9200	12.1500	11.9200	11.9300	-1.323%	67,116	-0.503%
2025-05-05	12.0200	12.3300	11.9918	12.0900	-0.330%	60,241	-1.820%
2025-05-02	11.8600	12.1800	11.7900	12.1300	+4.120%	215,281	-2.143%
2025-05-01	11.4000	11.7950	11.4000	11.6500	+1.128%	42,511	+1.888%
2025-04-30	11.5000	11.6600	11.3600	11.5200	-1.031%	60,387	+3.038%
2025-04-29	11.6300	11.8000	11.6200	11.6400	-0.513%	27,308	+1.976%
2025-04-28	11.5000	11.7200	11.4100	11.7000	+2.094%	45,864	+1.453%
2025-04-25	11.3800	11.5600	11.2200	11.4600	-1.377%	38,987	+3.578%
2025-04-24	11.4650	11.6500	11.3600	11.6200	+1.930%	73,453	+2.151%
2025-04-23	11.6400	11.8400	11.3300	11.4000	+0.974%	56,300	+4.123%
2025-04-22	11.0200	11.3500	10.8600	11.2900	+3.864%	45,799	+5.137%
2025-04-21	10.7500	10.9100	10.7500	10.8700	-0.731%	68,857	+9.200%
2025-04-17	10.8800	11.0700	10.8800	10.9500	+0.736%	68,306	+8.402%
2025-04-16	10.8600	10.9733	10.7500	10.8700	-0.912%	36,364	+9.200%
2025-04-15	10.7600	11.1350	10.7600	10.9700	+1.857%	63,363	+8.204%
2025-04-14	10.7400	10.8700	10.5500	10.7700	+1.412%	63,326	+10.214%
2025-04-11	10.5400	10.7699	10.4500	10.6200	-0.748%	77,463	+11.770%
2025-04-10	11.2600	11.2600	10.4900	10.7000	-6.794%	93,239	+10.935%
2025-04-09	10.5700	11.8500	10.5150	11.4800	+6.296%	131,355	+3.397%
2025-04-08	11.4300	11.5600	10.6700	10.8000	-2.351%	63,712	+9.907%
2025-04-07	11.1300	11.6700	10.6600	11.0600	+0.545%	121,738	+7.324%
2025-04-04	10.6400	11.2600	10.5900	11.0000	-1.079%	89,602	+7.909%
2025-04-03	11.7300	11.8150	11.1200	11.1200	-9.520%	66,034	+6.745%
2025-04-02	12.1500	12.3400	12.1500	12.2900	-0.162%	118,715	-3.417%
2025-04-01	12.6000	12.6000	12.2220	12.3100	-0.324%	81,235	-3.574%
2025-03-31	12.2200	12.3900	12.1000	12.3500	+0.488%	134,955	-3.887%
2025-03-28	12.5100	12.5100	12.2350	12.2900	-1.759%	39,984	-3.417%
2025-03-27	12.2500	12.5600	12.2500	12.5100	+0.160%	47,464	-5.116%
2025-03-26	12.3000	12.8800	12.3000	12.4900	+3.566%	85,948	-4.964%
2025-03-25	12.2600	12.2700	12.0550	12.0600	-1.792%	113,544	-1.575%
2025-03-24	11.9700	12.3400	11.9700	12.2800	+1.740%	57,033	-3.339%
2025-03-21	12.0600	12.2900	11.8800	12.0700	-1.066%	316,821	-1.657%
2025-03-20	12.2500	12.4800	12.1800	12.2000	-1.533%	33,742	-2.705%
2025-03-19	12.1200	12.4600	12.1200	12.3900	+1.891%	48,436	-4.197%
2025-03-18	12.0500	12.2000	11.9400	12.1600	+0.496%	53,052	-2.385%
2025-03-17	12.0000	12.1200	11.9400	12.1000	+0.833%	58,127	-1.901%
2025-03-14	11.9500	12.0750	11.9100	12.0000	+1.868%	44,734	-1.083%
2025-03-13	11.9000	11.9000	11.7100	11.7800	0.000%	39,057	+0.764%
2025-03-12	11.7700	11.8800	11.5600	11.7800	+1.464%	74,645	+0.764%
2025-03-11	11.8600	11.9150	11.5900	11.6100	-1.943%	72,223	+2.239%
2025-03-10	12.0200	12.2200	11.7700	11.8400	-4.052%	141,347	+0.253%
2025-03-07	12.5700	12.8000	12.1100	12.3400	+0.162%	46,276	-3.809%
2025-03-06	12.3000	12.4050	12.1800	12.3200	-1.124%	46,779	-3.653%
2025-03-05	12.5400	12.5950	12.3000	12.4600	-0.796%	56,356	-4.735%
2025-03-04	12.8200	12.8900	12.4668	12.5600	-3.161%	75,940	-5.494%
2025-03-03	13.2550	13.2800	12.9175	12.9700	-1.519%	70,552	-8.481%
2025-02-28	12.9600	13.1700	12.9000	13.1700	+1.935%	56,007	-9.871%
2025-02-27	12.7800	12.9300	12.6900	12.9200	+0.859%	51,215	-8.127%
2025-02-26	13.3500	13.3600	12.7100	12.8100	-1.157%	54,278	-7.338%
2025-02-25	13.0900	13.2500	12.8200	12.9600	+1.408%	74,638	-8.410%
2025-02-24	13.0800	13.0800	12.7700	12.7800	-1.389%	63,269	-7.121%
2025-02-21	13.4400	13.5400	12.9400	12.9600	-2.556%	85,743	-8.410%
2025-02-20	13.5200	13.5200	13.1200	13.3000	-2.062%	95,012	-10.752%
2025-02-19	13.6900	13.7100	13.4500	13.5800	-1.808%	51,635	-12.592%
2025-02-18	13.6400	13.8600	13.5800	13.8300	+1.393%	74,200	-14.172%
2025-02-14	13.8000	14.0000	13.5700	13.6400	-1.088%	88,295	-12.977%
2025-02-13	13.6600	13.8199	13.6300	13.7900	+0.952%	99,116	-13.923%
2025-02-12	13.8700	13.9500	13.6500	13.6600	-2.914%	151,355	-13.104%
2025-02-11	13.0700	14.1900	13.0700	14.0700	+2.179%	123,714	-15.636%
2025-02-10	13.5000	13.9600	13.5000	13.7700	-0.073%	119,675	-13.798%
2025-02-07	13.7900	13.8800	13.5800	13.7800	-0.073%	97,390	-13.861%
2025-02-06	13.4100	13.8500	13.4100	13.7900	+1.696%	81,243	-13.923%
2025-02-05	13.0900	13.5600	13.0900	13.5600	+0.893%	110,340	-12.463%
2025-02-04	12.8600	13.4750	12.8200	13.4400	+4.025%	94,132	-11.682%
2025-02-03	12.6700	13.0800	12.3800	12.9200	-0.615%	81,897	-8.127%
2025-01-31	12.7700	13.2147	12.7700	13.0000	+0.932%	136,016	-8.692%
2025-01-30	12.3600	13.1500	12.3600	12.8800	+4.630%	125,292	-7.842%
2025-01-29	12.1100	12.4200	12.1100	12.3100	+1.150%	81,611	-3.574%
2025-01-28	12.2800	12.3400	12.1357	12.1700	-0.896%	52,383	-2.465%
2025-01-27	11.9500	12.3300	11.8500	12.2800	+3.193%	121,220	-3.339%
2025-01-24	11.9000	12.0900	11.8100	11.9000	-0.084%	91,557	-0.252%
2025-01-23	11.7400	11.9900	11.7400	11.9100	+0.761%	66,614	-0.336%
2025-01-22	11.8000	11.8700	11.7100	11.8200	-0.672%	87,828	+0.423%
2025-01-21	11.9100	12.0500	11.8000	11.9000	+0.847%	67,281	-0.252%
2025-01-17	11.7900	11.8600	11.6250	11.8000	+0.769%	79,974	+0.593%
2025-01-16	11.7900	11.8400	11.5300	11.7100	-1.181%	104,221	+1.366%
2025-01-15	11.8600	12.0900	11.6900	11.8500	+2.865%	97,313	+0.169%
2025-01-14	11.2200	11.5400	11.1500	11.5200	+3.226%	77,411	+3.038%
2025-01-13	10.9000	11.2000	10.8500	11.1600	+1.087%	96,341	+6.362%
2025-01-10	11.3200	11.3200	10.9200	11.0400	-4.083%	106,147	+7.518%
2025-01-08	11.4000	11.6000	11.3418	11.5100	+0.087%	65,212	+3.128%
2025-01-07	11.8600	11.9400	11.4100	11.5000	-2.954%	59,187	+3.217%
2025-01-06	11.9000	12.1700	11.8500	11.8500	-0.587%	87,066	+0.169%
2025-01-03	11.6300	11.9300	11.4000	11.9200	+2.670%	69,571	-0.419%
2025-01-02	11.7800	11.9000	11.5200	11.6100	-0.599%	87,166	+2.239%
2024-12-31	11.7200	11.7800	11.6100	11.6800	-1.435%	108,721	+1.627%
2024-12-30	11.8600	11.8950	11.6500	11.8500	-0.168%	83,601	+0.169%
2024-12-27	12.1500	12.1700	11.8400	11.8700	-2.224%	91,365	0.000%
2024-12-26	12.0800	12.1900	12.0000	12.1400	-0.164%	36,906	-2.224%
2024-12-24	12.1550	12.1700	12.0150	12.1600	+0.247%	25,037	-2.385%
2024-12-23	12.3700	12.4150	12.0629	12.1300	-2.177%	76,184	-2.143%
2024-12-20	12.1100	12.5300	12.1100	12.4000	+1.473%	348,935	-4.274%
2024-12-19	12.6800	12.7600	12.1900	12.2200	-2.083%	125,215	-2.864%
2024-12-18	13.5500	13.5700	12.3900	12.4800	-6.866%	106,632	-4.888%
2024-12-17	13.7600	13.9100	13.3400	13.4000	-2.899%	77,879	-11.418%
2024-12-16	13.6900	13.8700	13.5800	13.8000	+0.730%	65,169	-13.986%
2024-12-13	13.7000	13.7000	13.4750	13.7000	-0.073%	77,362	-13.358%
2024-12-12	14.0700	14.0700	13.7000	13.7100	-2.071%	69,852	-13.421%
2024-12-11	14.0100	14.1800	13.8700	14.0000	+1.083%	155,410	-15.214%
2024-12-10	13.9600	14.1200	13.7300	13.8500	-0.288%	84,516	-14.296%
2024-12-09	14.2100	14.3400	13.8800	13.8900	-2.252%	72,192	-14.543%
2024-12-06	14.3500	14.3500	14.1000	14.2100	-0.211%	42,197	-16.467%
2024-12-05	14.6400	14.7600	14.2200	14.2400	-1.793%	67,360	-16.643%
2024-12-04	14.1800	14.5199	14.0800	14.5000	+2.401%	100,965	-18.138%
2024-12-03	14.3600	14.3800	14.1000	14.1600	-1.255%	45,315	-16.172%
2024-12-02	14.5400	14.5400	14.1400	14.3400	-0.898%	52,153	-17.225%
2024-11-29	14.7800	14.7800	14.4100	14.4700	-1.161%	33,651	-17.968%
2024-11-27	14.7500	14.9400	14.6100	14.6400	-0.543%	74,866	-18.921%
2024-11-26	14.8900	14.8950	14.6450	14.7200	-1.604%	111,968	-19.361%
2024-11-25	14.5500	15.0300	14.5500	14.9600	+3.745%	153,224	-20.655%
2024-11-22	14.0900	14.4300	13.9100	14.4200	+2.780%	74,057	-17.684%
2024-11-21	13.6600	14.0600	13.6100	14.0300	+3.390%	87,857	-15.396%
2024-11-20	13.8900	13.9100	13.4700	13.5700	-2.233%	95,307	-12.528%
2024-11-19	13.7400	13.9064	13.7100	13.8800	-0.644%	44,273	-14.481%
2024-11-18	13.8600	14.0800	13.8600	13.9700	+0.359%	71,065	-15.032%
2024-11-15	14.1000	14.2200	13.7500	13.9200	-0.713%	85,449	-14.727%
2024-11-14	14.1500	14.2200	13.8750	14.0200	-0.426%	61,961	-15.335%
2024-11-13	14.3900	14.5500	14.0700	14.0800	-0.985%	85,013	-15.696%
2024-11-12	14.2400	14.4350	14.1650	14.2200	-0.698%	104,361	-16.526%
2024-11-11	13.9000	14.4000	13.9000	14.3200	+4.145%	138,983	-17.109%
2024-11-08	13.8500	13.9200	13.6800	13.7500	-0.507%	87,169	-13.673%
2024-11-07	14.5300	14.5300	13.7600	13.8200	-5.148%	97,860	-14.110%
2024-11-06	13.6300	14.6700	13.6300	14.5700	+12.858%	337,431	-18.531%
2024-11-05	12.6200	12.9100	12.5800	12.9100	+2.542%	96,107	-8.056%
2024-11-04	12.5200	12.6610	12.3300	12.5900	+0.559%	54,132	-5.719%
2024-11-01	12.6400	12.7500	12.4800	12.5200	-0.437%	60,906	-5.192%
2024-10-31	12.7500	12.8100	12.5600	12.5750	-1.140%	54,722	-5.606%
2024-10-30	12.6900	13.0300	12.5800	12.7200	+0.236%	65,352	-6.682%
2024-10-29	12.7000	12.8500	12.6300	12.6900	-0.859%	46,284	-6.462%
2024-10-28	12.5200	12.8500	12.4900	12.8000	+3.309%	60,812	-7.266%
2024-10-25	12.6200	12.7200	12.3200	12.3900	-2.441%	61,944	-4.197%
2024-10-24	13.1400	13.1400	12.4200	12.7000	-2.757%	123,898	-6.535%
2024-10-23	13.1300	13.2200	12.9400	13.0600	-0.609%	52,694	-9.112%
2024-10-22	13.0300	13.2500	12.8434	13.1400	+1.077%	94,651	-9.665%
2024-10-21	13.4200	13.5540	12.9700	13.0000	-3.130%	90,970	-8.692%
2024-10-18	13.8500	13.8500	13.4150	13.4200	-2.187%	114,161	-11.550%
2024-10-17	13.6000	13.7400	13.5100	13.7200	+0.587%	142,886	-13.484%
2024-10-16	13.7900	13.9100	13.5100	13.6400	+0.147%	126,566	-12.977%
2024-10-15	13.3500	13.8400	13.3300	13.6200	+2.329%	146,397	-12.849%
2024-10-14	13.1800	13.3500	13.0500	13.3100	+0.910%	95,067	-10.819%
2024-10-11	12.8600	13.3300	12.8600	13.1900	+1.150%	150,618	-10.008%
2024-10-10	12.8200	13.1400	12.7200	13.0400	+0.773%	169,256	-8.972%
2024-10-09	12.9500	13.1300	12.9100	12.9400	-0.077%	119,140	-8.269%
2024-10-08	12.9700	13.0899	12.8300	12.9500	-0.077%	222,248	-8.340%
2024-10-07	12.9300	13.0600	12.8600	12.9600	+0.387%	52,324	-8.410%
2024-10-04	12.9000	13.0900	12.8700	12.9100	+1.334%	87,217	-8.056%
2024-10-03	12.6400	12.8600	12.5600	12.7400	+0.157%	65,049	-6.829%
2024-10-02	12.7000	12.9100	12.6300	12.7200	+0.315%	98,960	-6.682%
2024-10-01	12.8100	12.8100	12.5000	12.6800	-1.476%	111,167	-6.388%
2024-09-30	12.5800	12.9550	12.5800	12.8700	+2.062%	68,019	-7.770%
2024-09-27	12.6000	12.6900	12.4650	12.6100	+0.638%	109,282	-5.868%
2024-09-26	12.7400	12.7600	12.5100	12.5300	-0.634%	81,673	-5.267%
2024-09-25	12.8000	12.8000	12.5800	12.6100	-1.561%	63,025	-5.868%
2024-09-24	12.9900	13.0412	12.8100	12.8100	-1.310%	58,701	-7.338%
2024-09-23	13.2000	13.2600	12.9650	12.9800	-1.443%	76,584	-8.552%
2024-09-20	13.4100	13.4900	13.1100	13.1700	-2.517%	224,913	-9.871%
2024-09-19	13.3900	13.6300	13.1600	13.5100	+2.973%	130,940	-12.139%
2024-09-18	12.8900	13.6400	12.6800	13.1200	+1.705%	181,752	-9.527%
2024-09-17	12.8700	13.2700	12.8000	12.9000	+0.939%	177,337	-7.984%
2024-09-16	12.7200	12.9400	12.5600	12.7800	+0.709%	148,110	-7.121%
2024-09-13	12.5500	12.7800	12.5500	12.6900	+1.196%	216,214	-6.462%
2024-09-12	12.4500	12.6400	12.4300	12.5400	+0.320%	162,362	-5.343%
2024-09-11	12.3400	12.6100	12.1300	12.5000	0.000%	285,442	-5.040%
2024-09-10	12.5400	12.5900	12.2750	12.5000	+0.402%	192,389	-5.040%
2024-09-09	12.7300	12.8000	12.3300	12.4500	-2.276%	183,464	-4.659%
2024-09-06	12.8000	12.9000	12.6200	12.7400	-0.856%	229,775	-6.829%
2024-09-05	12.6100	12.9050	12.5100	12.8500	+2.800%	632,336	-7.626%
2024-09-04	12.6600	12.7500	12.4700	12.5000	-1.342%	66,345	-5.040%
2024-09-03	12.6200	12.7599	12.5900	12.6700	-0.783%	66,933	-6.314%
2024-08-30	12.6700	12.7700	12.5702	12.7700	+0.789%	45,118	-7.048%
2024-08-29	12.7500	12.8100	12.4950	12.6700	+0.158%	72,726	-6.314%
2024-08-28	12.5900	12.7300	12.5300	12.6500	+0.079%	52,933	-6.166%
2024-08-27	12.7300	12.7300	12.5600	12.6400	-1.173%	42,026	-6.092%
2024-08-26	12.9200	12.9400	12.7500	12.7900	-0.312%	61,653	-7.193%
2024-08-23	12.3000	13.1700	12.3000	12.8300	+4.649%	96,126	-7.482%
2024-08-22	12.2900	12.3249	12.1950	12.2600	-0.325%	33,918	-3.181%
2024-08-21	12.3100	12.3100	12.1500	12.3000	+0.985%	72,873	-3.496%
2024-08-20	12.3200	12.3500	12.1200	12.1800	-1.536%	47,803	-2.545%
2024-08-19	12.4000	12.4100	12.3000	12.3700	-0.242%	52,503	-4.042%
2024-08-16	12.2000	12.4900	12.1800	12.4000	+1.806%	80,365	-4.274%
2024-08-15	12.0400	12.2850	12.0000	12.1800	+3.308%	63,126	-2.545%
2024-08-14	12.0200	12.0200	11.6700	11.7900	-1.174%	60,162	+0.679%
2024-08-13	11.7800	11.9400	11.6400	11.9300	+2.228%	49,711	-0.503%
2024-08-12	12.0100	12.0100	11.4600	11.6700	-2.261%	106,998	+1.714%
2024-08-09	11.8900	11.9700	11.6300	11.9400	+0.421%	89,681	-0.586%
2024-08-08	11.7500	11.8900	11.6000	11.8900	+2.944%	79,591	-0.168%
2024-08-07	11.8200	11.8200	11.5100	11.5500	-1.028%	63,013	+2.771%
2024-08-06	11.7200	11.8400	11.5600	11.6700	-0.512%	86,584	+1.714%
2024-08-05	11.8200	11.8600	11.3501	11.7300	-4.557%	97,498	+1.194%
2024-08-02	12.1800	12.3800	12.0700	12.2900	-1.994%	124,200	-3.417%
2024-08-01	13.0500	13.1550	12.4300	12.5400	-4.421%	137,432	-5.343%
2024-07-31	13.3600	13.6000	13.1100	13.1200	-1.575%	96,560	-9.527%
2024-07-30	13.1700	13.4000	13.0650	13.3300	+1.215%	74,078	-10.953%
2024-07-29	13.3700	13.5700	13.1300	13.1700	-1.274%	98,443	-9.871%
2024-07-26	12.7500	13.4101	12.4309	13.3400	+5.205%	153,194	-11.019%
2024-07-25	12.3800	12.7900	12.1950	12.6800	+2.839%	130,758	-6.388%
2024-07-24	12.4600	12.6600	12.3000	12.3300	-1.596%	117,646	-3.731%
2024-07-23	12.1300	12.5976	12.0250	12.5300	+2.537%	116,818	-5.267%
2024-07-22	11.9300	12.3200	11.8400	12.2200	+2.003%	118,311	-2.864%
2024-07-19	12.0300	12.1800	11.8900	11.9800	-0.416%	115,724	-0.918%
2024-07-18	11.9900	12.3200	11.8400	12.0300	-0.988%	113,536	-1.330%
2024-07-17	11.7300	12.1800	11.7300	12.1500	+2.359%	184,531	-2.305%
2024-07-16	11.4800	11.8900	11.4800	11.8700	+4.859%	167,919	0.000%
2024-07-15	11.1000	11.4900	11.1000	11.3200	+3.191%	147,803	+4.859%
2024-07-12	11.0000	11.2500	10.8900	10.9700	+0.366%	151,990	+8.204%
2024-07-11	10.4700	11.0400	10.4600	10.9300	+6.530%	232,677	+8.600%
2024-07-10	10.0400	10.3300	10.0201	10.2600	-0.965%	174,723	+15.692%
2024-07-09	10.1600	10.3600	10.1000	10.3600	+1.569%	112,012	+14.575%
2024-07-08	10.0300	10.3000	10.0300	10.2000	+2.823%	142,178	+16.373%
2024-07-05	10.0200	10.1800	9.9000	9.9200	-1.490%	162,484	+19.657%
2024-07-03	10.3700	10.3700	10.0600	10.0700	-2.893%	55,207	+17.875%
2024-07-02	10.2700	10.3900	10.2400	10.3700	+1.270%	84,017	+14.465%
2024-07-01	10.0600	10.2500	9.9500	10.2400	+2.196%	182,496	+15.918%
2024-06-28	9.8900	10.1400	9.8200	10.0200	+2.349%	1,504,571	+18.463%
2024-06-27	9.7200	9.8500	9.5700	9.7900	+0.205%	176,347	+21.246%
2024-06-26	9.5900	9.7900	9.5500	9.7700	+1.877%	182,229	+21.494%
2024-06-25	9.7800	9.7800	9.5700	9.5900	-2.043%	76,426	+23.775%
2024-06-24	9.7500	9.9100	9.5100	9.7900	+0.720%	153,699	+21.246%
2024-06-21	9.6700	9.8300	9.5100	9.7200	+0.830%	181,512	+22.119%
2024-06-20	9.5500	9.7000	9.5500	9.6400	+0.104%	46,739	+23.133%
2024-06-18	9.6400	9.8200	9.6100	9.6300	-0.311%	79,757	+23.261%
2024-06-17	9.4500	9.6600	9.3801	9.6600	+2.222%	82,938	+22.878%
2024-06-14	9.4300	9.4800	9.3000	9.4500	-1.151%	89,374	+25.608%
2024-06-13	9.7100	9.7550	9.4100	9.5600	-1.240%	85,259	+24.163%
2024-06-12	9.7500	9.9700	9.6100	9.6800	+1.468%	116,292	+22.624%
2024-06-11	9.6000	9.6600	9.5100	9.5400	-1.242%	76,698	+24.423%
2024-06-10	9.7600	9.8050	9.5800	9.6600	-1.227%	85,431	+22.878%
2024-06-07	9.7100	9.8300	9.6700	9.7800	-0.102%	79,464	+21.370%
2024-06-06	9.6700	9.8100	9.6200	9.7900	+0.617%	109,905	+21.246%
2024-06-05	9.6600	9.7500	9.5800	9.7300	+1.672%	65,126	+21.994%
2024-06-04	9.7700	9.9700	9.5700	9.5700	-2.941%	114,760	+24.033%
2024-06-03	10.1500	10.1500	9.8400	9.8600	-1.400%	115,113	+20.385%
2024-05-31	9.8800	10.0440	9.8750	10.0000	+1.833%	78,858	+18.700%
2024-05-30	9.7700	9.8500	9.6800	9.8200	+2.185%	61,408	+20.876%
2024-05-29	9.6700	9.7499	9.5500	9.6100	-2.929%	93,275	+23.517%
2024-05-28	10.1700	10.2650	9.8900	9.9000	-2.367%	55,139	+19.899%
2024-05-24	10.1500	10.2199	10.0401	10.1400	+0.996%	54,323	+17.061%
2024-05-23	10.4900	10.4900	9.9650	10.0400	-4.198%	107,421	+18.227%
2024-05-22	10.6000	10.6450	10.3506	10.4800	-0.945%	50,379	+13.263%
2024-05-21	10.4800	10.6247	10.4800	10.5800	+0.666%	39,526	+12.193%
2024-05-20	10.7300	10.7600	10.5000	10.5100	-1.867%	77,401	+12.940%
2024-05-17	10.6600	10.7700	10.6000	10.7100	+0.753%	92,667	+10.831%
2024-05-16	10.5200	10.6600	10.4900	10.6300	+0.663%	78,009	+11.665%
2024-05-15	10.6100	10.6681	10.4800	10.5600	+1.053%	70,564	+12.405%
2024-05-14	10.5300	10.6800	10.3750	10.4500	-0.286%	85,393	+13.589%
2024-05-13	10.5800	10.6000	10.4800	10.4800	0.000%	53,957	+13.263%
2024-05-10	10.7000	10.7300	10.4700	10.4800	-1.781%	64,828	+13.263%
2024-05-09	10.4800	10.6700	10.4700	10.6700	+1.619%	79,901	+11.246%
2024-05-08	10.2500	10.5200	10.0800	10.5000	+3.245%	92,813	+13.048%
2024-05-07	10.2800	10.3600	10.1600	10.1700	-0.489%	69,556	+16.716%
2024-05-06	10.2500	10.3350	10.2000	10.2200	+0.591%	63,901	+16.145%
2024-05-03	10.2300	10.2400	10.1000	10.1600	+0.994%	51,101	+16.831%
2024-05-02	10.0000	10.1500	9.9307	10.0600	+1.719%	87,696	+17.992%
2024-05-01	9.5200	10.1500	9.5200	9.8900	+4.435%	131,185	+20.020%
2024-04-30	9.4800	9.5800	9.3500	9.4700	-0.838%	143,318	+25.343%
2024-04-29	10.2500	10.2500	9.5500	9.5500	-9.048%	210,896	+24.293%
2024-04-26	10.3700	10.5300	10.1900	10.5000	+0.191%	122,832	+13.048%
2024-04-25	10.5500	10.6550	10.4000	10.4800	-1.781%	95,482	+13.263%
2024-04-24	10.6700	10.7700	10.6100	10.6700	-0.929%	93,812	+11.246%
2024-04-23	10.4700	10.8900	10.4700	10.7700	+1.892%	110,724	+10.214%
2024-04-22	10.4700	10.6925	10.4000	10.5700	+1.245%	108,536	+12.299%
2024-04-19	10.1600	10.4490	10.1400	10.4400	+2.655%	114,997	+13.697%
2024-04-18	10.0700	10.2600	10.0003	10.1700	+0.593%	89,309	+16.716%
2024-04-17	10.1600	10.2500	10.0900	10.1100	+0.597%	85,086	+17.409%
2024-04-16	10.1400	10.1600	9.9000	10.0500	-1.083%	136,590	+18.109%
2024-04-15	10.2500	10.3500	10.0900	10.1600	-0.098%	119,346	+16.831%
2024-04-12	10.0500	10.1800	10.0500	10.1700	+0.098%	79,654	+16.716%
2024-04-11	10.1900	10.2100	10.0100	10.1600	+0.197%	86,452	+16.831%
2024-04-10	10.6100	10.6100	10.0317	10.1400	-6.801%	157,581	+17.061%
2024-04-09	10.8000	10.9000	10.7950	10.8800	+1.115%	100,326	+9.099%
2024-04-08	10.6300	10.8400	10.6200	10.7600	+1.798%	107,817	+10.316%
2024-04-05	10.5600	10.7500	10.5500	10.5700	-0.844%	118,591	+12.299%
2024-04-04	10.6800	10.8300	10.6100	10.6600	+0.756%	106,891	+11.351%
2024-04-03	10.5600	10.6400	10.5200	10.5800	-0.377%	90,407	+12.193%
2024-04-02	10.6700	10.7700	10.5500	10.6200	-1.209%	90,838	+11.770%
2024-04-01	11.0800	11.0800	10.7200	10.7500	-3.066%	72,690	+10.419%
2024-03-28	10.9500	11.1100	10.8800	11.0900	+1.464%	147,759	+7.033%
2024-03-27	10.4600	10.9300	10.4600	10.9300	+4.593%	105,858	+8.600%
2024-03-26	10.6900	10.7600	10.4400	10.4500	-2.154%	119,523	+13.589%
2024-03-25	10.8900	10.9150	10.6200	10.6800	-0.836%	93,568	+11.142%
2024-03-22	11.0000	11.0000	10.7100	10.7700	-1.913%	130,585	+10.214%
2024-03-21	10.8800	11.0600	10.8400	10.9800	+1.292%	178,955	+8.106%
2024-03-20	10.5000	10.9800	10.4475	10.8400	+2.749%	139,490	+9.502%
2024-03-19	10.5900	10.7900	10.5300	10.5500	-0.753%	91,408	+12.512%
2024-03-18	10.8200	10.9800	10.5800	10.6300	-1.391%	109,489	+11.665%
2024-03-15	10.5200	10.8500	10.5200	10.7800	+2.180%	332,623	+10.111%
2024-03-14	11.1000	11.1000	10.5150	10.5500	-3.741%	101,723	+12.512%
2024-03-13	10.9700	11.2300	10.9200	10.9600	-0.635%	126,273	+8.303%
2024-03-12	11.1700	11.2500	10.9800	11.0300	-3.330%	121,940	+7.616%
2024-03-11	11.0500	11.4200	11.0500	11.4100	+3.916%	218,673	+4.032%
2024-03-08	11.1100	11.1500	10.9000	10.9800	+0.274%	319,523	+8.106%
2024-03-07	11.1200	11.2400	10.9100	10.9500	-0.725%	200,589	+8.402%
2024-03-06	11.0600	11.0600	10.6331	11.0300	-0.181%	352,716	+7.616%
2024-03-05	10.7000	11.1700	10.6700	11.0500	+2.982%	194,525	+7.421%
2024-03-04	10.8700	11.0000	10.6800	10.7300	-1.288%	247,283	+10.624%
2024-03-01	11.0800	11.0900	10.8500	10.8700	-2.424%	134,151	+9.200%
2024-02-29	11.2200	11.2810	11.0700	11.1400	+0.723%	116,635	+6.553%
2024-02-28	10.9900	11.1500	10.9750	11.0600	-0.090%	82,890	+7.324%
2024-02-27	11.1200	11.3000	11.0500	11.0700	+0.272%	160,618	+7.227%
2024-02-26	11.0700	11.2200	10.9900	11.0400	-0.987%	119,902	+7.518%
2024-02-23	10.9500	11.2000	10.8400	11.1500	+1.826%	146,441	+6.457%
2024-02-22	11.1300	11.1550	10.8600	10.9500	-1.970%	137,849	+8.402%
2024-02-21	11.2100	11.2750	11.1100	11.1700	-0.887%	102,385	+6.267%
2024-02-20	11.2800	11.4200	11.2050	11.2700	-0.923%	116,185	+5.324%
2024-02-16	11.4300	11.5000	11.2700	11.3750	-1.430%	131,501	+4.352%
2024-02-15	11.0600	11.6400	11.0500	11.5400	+4.624%	259,608	+2.860%
2024-02-14	11.1200	11.5300	10.9100	11.0300	+0.547%	231,326	+7.616%
2024-02-13	11.2700	11.2700	10.8900	10.9700	-4.857%	213,390	+8.204%
2024-02-12	11.2800	11.6100	11.2500	11.5300	+1.855%	168,910	+2.949%
2024-02-09	11.2700	11.7000	10.9700	11.3200	+1.525%	194,781	+4.859%
2024-02-08	11.2400	11.3500	11.1300	11.1500	-1.152%	108,060	+6.457%
2024-02-07	11.4500	11.4800	11.0450	11.2800	-1.485%	160,858	+5.230%
2024-02-06	11.8100	11.8500	11.3700	11.4500	-2.884%	151,062	+3.668%
2024-02-05	12.0000	12.0000	11.7800	11.7900	-2.642%	130,497	+0.679%
2024-02-02	12.0100	12.4200	12.0100	12.1100	-1.143%	253,374	-1.982%
2024-02-01	12.0500	12.3500	11.6800	12.2500	+1.913%	285,887	-3.102%
2024-01-31	12.2600	12.4100	11.9100	12.0200	-3.531%	290,540	-1.248%
2024-01-30	12.6200	12.6300	12.4500	12.4600	-1.502%	143,228	-4.735%
2024-01-29	12.8900	12.9350	12.4400	12.6500	-2.090%	206,250	-6.166%
2024-01-26	13.1700	13.1700	12.9100	12.9200	+0.623%	90,204	-8.127%
2024-01-25	13.0000	13.0000	12.6200	12.8400	+0.312%	91,289	-7.555%
2024-01-24	12.9900	13.0600	12.7900	12.8000	-0.312%	90,376	-7.266%
2024-01-23	13.0200	13.0500	12.7300	12.8400	-0.696%	99,512	-7.555%
2024-01-22	12.5900	12.9400	12.5642	12.9300	+4.023%	170,847	-8.198%
2024-01-19	12.3400	12.4450	12.1700	12.4300	+1.304%	122,109	-4.505%
2024-01-18	12.4300	12.4400	12.2100	12.2700	-0.808%	189,573	-3.260%
2024-01-17	12.2400	12.4600	12.2400	12.3700	0.000%	117,574	-4.042%
2024-01-16	12.4600	12.5300	12.3100	12.3700	-1.277%	323,036	-4.042%
2024-01-12	12.7200	12.7900	12.4900	12.5300	-0.949%	157,350	-5.267%
2024-01-11	12.7600	12.8250	12.5600	12.6500	-1.172%	264,055	-6.166%
2024-01-10	12.7000	12.8600	12.6011	12.8000	+0.471%	161,032	-7.266%
2024-01-09	12.9000	12.9300	12.6500	12.7400	-2.000%	275,070	-6.829%
2024-01-08	12.8900	13.0500	12.8097	13.0000	+0.425%	139,166	-8.692%
2024-01-05	12.8700	13.1800	12.8200	12.9450	-0.116%	326,859	-8.304%
2024-01-04	12.8600	13.0400	12.7900	12.9600	+0.856%	241,994	-8.410%
2024-01-03	13.1600	13.2099	12.7400	12.8500	-2.430%	300,695	-7.626%
2024-01-02	13.2000	13.3600	13.0400	13.1700	-0.529%	342,223	-9.871%
2023-12-29	13.4900	13.5100	13.2300	13.2400	-3.428%	185,033	-10.347%
2023-12-28	13.5600	13.7900	13.5000	13.7100	+0.735%	149,723	-13.421%
2023-12-27	13.7600	13.7900	13.5800	13.6100	-1.162%	97,162	-12.785%
2023-12-26	13.7700	13.8800	13.7200	13.7700	+0.364%	81,191	-13.798%
2023-12-22	13.7500	13.9500	13.7200	13.7200	+0.882%	117,798	-13.484%
2023-12-21	13.5000	13.7550	13.4700	13.6000	+1.493%	179,841	-12.721%
2023-12-20	13.4400	13.8500	13.2500	13.4000	+0.149%	317,420	-11.418%
2023-12-19	12.9600	13.4100	12.9400	13.3800	+3.320%	858,859	-11.286%
2023-12-18	13.0800	13.1600	12.8700	12.9500	-0.614%	136,278	-8.340%
2023-12-15	13.2700	13.2950	12.7950	13.0300	-1.288%	499,455	-8.903%
2023-12-14	13.3000	13.4800	13.1500	13.2000	+1.382%	296,390	-10.076%
2023-12-13	12.2100	13.0500	12.2000	13.0200	+6.286%	206,658	-8.833%
2023-12-12	12.3700	12.3900	12.2400	12.2500	-0.487%	53,644	-3.102%
2023-12-11	12.3200	12.3700	12.1900	12.3100	+0.326%	51,554	-3.574%
2023-12-08	12.2700	12.4050	12.1600	12.2700	+0.327%	49,365	-3.260%
2023-12-07	11.8500	12.2300	11.8500	12.2300	+3.207%	65,500	-2.944%

.dark-mode .ZdZRQY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZdZRQY{ color: #333333; background-color: white; border: 2px solid #333333; }FLICFirst of Long Island Corp/Thestock NASDAQ

FLIC
First of Long Island Corp/The
stock NASDAQ