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

$ 21.38   -0.10 (-0.47%) Volume: 34.79k 4:00 PM EDT 17-Jul-2019
After Hours:  $ 21.38 0.00 (0.00%) Volume: 240 4:08 PM EDT 17-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/17/19 21.34 21.50 21.31 21.38 34.78k -0.10 -0.47% 21.38 744.3k 1,209
07/16/19 21.47 21.63 21.37 21.48 27.28k 0.07 0.33% 21.48 586.72k 691
07/15/19 21.74 21.85 21.31 21.41 35.17k -0.41 -1.88% 21.41 754.83k 722
07/12/19 21.74 21.95 21.69 21.82 45.99k 0.17 0.79% 21.82 1m 824
07/11/19 21.54 21.77 21.385 21.65 147.49k 0.199998 0.93% 21.65 3.18m 994
07/10/19 21.61 21.67 21.43 21.62 89.93k -0.049607 -0.23% 21.45 1.94m 1,597
07/09/19 21.39 21.67 21.39 21.67 52.28k 0.138899 0.65% 21.4996 1.13m 689
07/08/19 21.64 21.64 21.34 21.53 78.8k -0.128977 -0.60% 21.3607 1.69m 925
07/05/19 21.22 21.76 21.1322 21.66 39.38k 0.43654 2.07% 21.4897 849.41k 579
07/03/19 21.24 21.40 21.19 21.22 32.9k 0.059528 0.28% 21.0531 701.33k 296
07/02/19 21.13 21.31 20.975 21.16 95.81k -0.019843 -0.09% 20.9936 2.03m 1,246
07/01/19 20.38 21.20 20.345 21.18 156.92k 1.0914 5.48% 21.0135 3.26m 2,361
06/28/19 20.94 21.27 20.05 20.08 813.24k -0.79371 -3.83% 19.9221 16.39m 1,722
06/27/19 20.38 20.88 20.38 20.88 84.2k 0.535754 2.65% 20.7158 1.74m 1,122
06/26/19 20.31 20.60 20.31 20.34 40.31k -0.049606 -0.25% 20.1801 824.11k 1,098
06/25/19 20.16 20.46 20.15 20.39 41.34k 0.00 0.00% 20.2297 841.41k 631
06/24/19 20.77 20.84 20.34 20.39 64.64k -0.377012 -1.83% 20.2297 1.33m 890
06/21/19 20.15 20.84 20.15 20.77 90.99k 0.476225 2.37% 20.6067 1.87m 966
06/20/19 21.00 21.00 20.265 20.29 42.32k -0.714338 -3.43% 20.1305 869.77k 612
06/19/19 21.25 21.39 20.80 21.01 45.35k -0.297641 -1.41% 20.8448 956.59k 638
06/18/19 21.40 21.50 21.22 21.31 51.8k -0.029765 -0.14% 21.1424 1.11m 736
06/17/19 21.2402 21.52 21.2402 21.34 31.83k -0.099213 -0.47% 21.1722 681.02k 499