First of Long Island Corp (FLIC) Historical Stock Data
9.55 ↓0.95 (-9.05%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLIC is down -0.14% a day on average. There have been 15 days where First of Long Island Corp closed green and 15 days where FLIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10.25 | 9.55 | ↓$0.70 (-6.83%) | 9.55 | 10.25 | 211.46K |
| 2024-04-26 | 10.37 | 10.50 | ↑$0.13 (1.25%) | 10.19 | 10.53 | 123.34K |
| 2024-04-25 | 10.55 | 10.48 | ↓$0.07 (-0.66%) | 10.40 | 10.66 | 98.36K |
| 2024-04-24 | 10.67 | 10.67 | ↑$0.00 (0.00%) | 10.61 | 10.77 | 94.44K |
| 2024-04-23 | 10.47 | 10.77 | ↑$0.30 (2.87%) | 10.47 | 10.89 | 110.72K |
| 2024-04-22 | 10.47 | 10.57 | ↑$0.10 (0.96%) | 10.40 | 10.69 | 109.75K |
| 2024-04-19 | 10.16 | 10.44 | ↑$0.28 (2.76%) | 10.14 | 10.45 | 116.34K |
| 2024-04-18 | 10.07 | 10.17 | ↑$0.10 (0.99%) | 10.00 | 10.26 | 94.54K |
| 2024-04-17 | 10.16 | 10.11 | ↓$0.05 (-0.49%) | 10.09 | 10.25 | 85.66K |
| 2024-04-16 | 10.14 | 10.05 | ↓$0.09 (-0.89%) | 9.90 | 10.16 | 136.85K |
| 2024-04-15 | 10.25 | 10.16 | ↓$0.09 (-0.88%) | 10.09 | 10.35 | 119.82K |
| 2024-04-12 | 10.05 | 10.17 | ↑$0.12 (1.19%) | 10.05 | 10.18 | 79.65K |
| 2024-04-11 | 10.19 | 10.16 | ↓$0.03 (-0.29%) | 10.01 | 10.21 | 86.45K |
| 2024-04-10 | 10.61 | 10.14 | ↓$0.47 (-4.43%) | 10.03 | 10.61 | 157.57K |
| 2024-04-09 | 10.80 | 10.88 | ↑$0.08 (0.74%) | 10.80 | 10.90 | 100.33K |
| 2024-04-08 | 10.63 | 10.76 | ↑$0.13 (1.22%) | 10.62 | 10.84 | 107.82K |
| 2024-04-05 | 10.56 | 10.57 | ↑$0.01 (0.09%) | 10.55 | 10.75 | 118.59K |
| 2024-04-04 | 10.68 | 10.66 | ↓$0.02 (-0.19%) | 10.61 | 10.83 | 106.89K |
| 2024-04-03 | 10.56 | 10.58 | ↑$0.02 (0.19%) | 10.52 | 10.64 | 90.41K |
| 2024-04-02 | 10.67 | 10.62 | ↓$0.05 (-0.47%) | 10.55 | 10.77 | 90.84K |
| 2024-04-01 | 11.08 | 10.75 | ↓$0.33 (-2.98%) | 10.72 | 11.08 | 72.69K |
| 2024-03-28 | 10.95 | 11.09 | ↑$0.14 (1.28%) | 10.88 | 11.11 | 147.76K |
| 2024-03-27 | 10.46 | 10.93 | ↑$0.47 (4.49%) | 10.46 | 10.93 | 105.86K |
| 2024-03-26 | 10.69 | 10.45 | ↓$0.24 (-2.25%) | 10.44 | 10.76 | 119.52K |
| 2024-03-25 | 10.89 | 10.68 | ↓$0.21 (-1.93%) | 10.62 | 10.92 | 93.57K |
| 2024-03-22 | 11.00 | 10.77 | ↓$0.23 (-2.09%) | 10.71 | 11.00 | 130.59K |
| 2024-03-21 | 10.88 | 10.98 | ↑$0.10 (0.92%) | 10.84 | 11.06 | 178.96K |
| 2024-03-20 | 10.50 | 10.84 | ↑$0.34 (3.24%) | 10.45 | 10.98 | 139.49K |
| 2024-03-19 | 10.59 | 10.55 | ↓$0.04 (-0.38%) | 10.53 | 10.79 | 91.41K |
| 2024-03-18 | 10.82 | 10.63 | ↓$0.19 (-1.76%) | 10.58 | 10.98 | 109.49K |
Create an account or log in to view more rows.
$FLIC my put options are fine
$FLIC love cooking these little bears on here
$FLIC why not Monday yet
$FLIC Spike it!
$FLIC we finna be at the top yo
$FLIC Buy the dip
$FLIC buying all the dips.
$FLIC Buy the dip.
$FLIC now I buy
$FLIC do what the markets tells you to do not the other way around