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

$ 23.25   -0.02 (-0.09%) Volume: 11.14k 11:08 AM EST Feb 18, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/18/20 23.29 23.42 23.25 23.25 11.14k -0.02 -0.09% 23.25 259.54k 192
02/14/20 23.32 23.411 23.1405 23.27 46.92k -0.10 -0.43% 23.27 1.09m 765
02/13/20 23.06 23.46 22.91 23.37 56.55k 0.14 0.60% 23.37 1.32m 1,316
02/12/20 23.41 23.41 23.18 23.23 45.58k 0.00 0.00% 23.23 1.06m 764
02/11/20 23.00 23.44 22.99 23.23 81.4k 0.20 0.87% 23.23 1.89m 867
02/10/20 22.94 23.04 22.82 23.03 44.82k 0.05 0.22% 23.03 1.03m 465
02/07/20 23.27 23.27 22.8075 22.98 41.33k -0.26 -1.12% 22.98 953.85k 933
02/06/20 23.67 23.67 23.14 23.24 59.08k -0.34 -1.44% 23.24 1.38m 966
02/05/20 23.75 23.76 23.40 23.58 50.86k 0.20 0.86% 23.58 1.2m 882
02/04/20 22.85 23.465 22.62 23.38 87.75k 0.84 3.73% 23.38 2.03m 1,140
02/03/20 22.27 23.55 22.27 22.54 89.57k 0.48 2.18% 22.54 2.04m 1,342
01/31/20 22.89 23.06 21.98 22.06 79.17k -1.04 -4.50% 22.06 1.76m 1,436
01/30/20 22.56 23.8665 22.47 23.10 51.94k 0.39 1.72% 23.10 1.19m 1,199
01/29/20 23.18 23.20 22.63 22.71 61.15k -0.42 -1.82% 22.71 1.39m 509
01/28/20 23.29 23.30 23.02 23.13 20.2k -0.14 -0.60% 23.13 467.31k 373
01/27/20 23.17 23.46 23.17 23.27 24.73k -0.17 -0.73% 23.27 576.5k 553
01/24/20 23.63 23.69 23.36 23.44 31.26k -0.26 -1.10% 23.44 732.49k 572
01/23/20 23.54 23.74 23.31 23.70 50.69k -0.02 -0.08% 23.70 1.2m 646
01/22/20 23.75 23.75 23.65 23.72 25.23k -0.03 -0.13% 23.72 597.91k 821
01/21/20 23.84 24.01 23.68 23.75 33.73k -0.13 -0.54% 23.75 801.63k 784