Historical Data for The First of Long Island Corporation (FLIC)

$ 22.30   -0.35 (-1.55%) Volume: 30.64k 4:00 PM EDT 17-May-2019
After Hours:  $ 22.30 0.00 (0.00%) Volume: 1.43k 4:50 PM EDT 17-May-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/17/19 22.60 22.74 22.25 22.30 30.64k -0.35 -1.55% 22.30 690.54k 421
05/16/19 22.67 22.96 22.60 22.65 30.45k 0.12 0.53% 22.65 691.78k 576
05/15/19 22.44 22.68 22.40 22.53 21.58k -0.19 -0.84% 22.53 486.29k 371
05/14/19 22.34 22.77 22.3255 22.72 29.26k 0.41 1.84% 22.72 662.89k 447
05/13/19 22.40 22.63 22.26 22.31 36.07k -0.40 -1.76% 22.31 806.17k 651
05/10/19 22.42 22.73 22.25 22.71 63.98k 0.28 1.25% 22.71 1.43m 843
05/09/19 22.61 22.70 22.38 22.43 50.29k -0.27 -1.19% 22.43 1.13m 708
05/08/19 22.83 23.09 22.65 22.70 43.72k -0.14 -0.61% 22.70 994.84k 446
05/07/19 23.12 23.14 22.68 22.84 24.04k -0.48 -2.06% 22.84 550.01k 352
05/06/19 23.22 23.50 23.22 23.32 24.29k -0.18 -0.77% 23.32 567.3k 393
05/03/19 23.17 23.55 23.17 23.50 44.66k 0.32 1.38% 23.50 1.05m 628
05/02/19 22.88 23.26 22.77 23.18 42.44k 0.38 1.67% 23.18 980.24k 529
05/01/19 23.14 23.15 22.28 22.80 41.16k -0.47 -2.02% 22.80 939.47k 650
04/30/19 23.58 23.58 23.11 23.27 53.39k -0.32 -1.36% 23.27 1.24m 417
04/29/19 23.25 23.65 23.24 23.59 27.26k 0.33 1.42% 23.59 640.65k 297
04/26/19 22.82 23.26 22.61 23.26 28.67k 0.48 2.11% 23.26 661.23k 384
04/25/19 23.05 23.08 22.73 22.78 31.75k -0.35 -1.51% 22.78 724.74k 544
04/24/19 23.17 23.26 22.94 23.13 26.89k 0.10 0.43% 23.13 621.85k 475
04/23/19 22.78 23.23 22.71 23.03 36.48k 0.39 1.72% 23.03 841.43k 495
04/22/19 22.67 22.83 22.55 22.64 27.52k -0.17 -0.75% 22.64 623.56k 348