First of Long Island Corp... (FLIC)
12.98
-0.19 (-1.44%)
At close: Mar 03, 2025, 3:59 PM
13.69
5.48%
After-hours: Mar 03, 2025, 04:42 PM EST
FLIC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 12.96 | 13.17 | 12.90 | 13.17 | 0.25 | 1.93% | 58,102 |
| Feb 27, 2025 | 12.78 | 12.93 | 12.69 | 12.92 | 0.11 | 0.86% | 53,304 |
| Feb 26, 2025 | 13.35 | 13.36 | 12.71 | 12.81 | -0.15 | -1.16% | 54,300 |
| Feb 25, 2025 | 13.09 | 13.25 | 12.82 | 12.96 | 0.18 | 1.41% | 80,411 |
| Feb 24, 2025 | 13.08 | 13.08 | 12.77 | 12.78 | -0.18 | -1.39% | 64,728 |
| Feb 21, 2025 | 13.44 | 13.54 | 12.94 | 12.96 | -0.34 | -2.56% | 86,836 |
| Feb 20, 2025 | 13.52 | 13.52 | 13.12 | 13.30 | -0.28 | -2.06% | 95,139 |
| Feb 19, 2025 | 13.69 | 13.71 | 13.45 | 13.58 | -0.25 | -1.81% | 56,028 |
| Feb 18, 2025 | 13.64 | 13.86 | 13.58 | 13.83 | 0.19 | 1.39% | 76,200 |
| Feb 14, 2025 | 13.80 | 14.00 | 13.57 | 13.64 | -0.15 | -1.09% | 90,100 |
| Feb 13, 2025 | 13.66 | 13.82 | 13.63 | 13.79 | 0.13 | 0.95% | 99,522 |
| Feb 12, 2025 | 13.87 | 13.95 | 13.65 | 13.66 | -0.41 | -2.91% | 151,518 |
| Feb 11, 2025 | 13.07 | 14.19 | 13.07 | 14.07 | 0.30 | 2.18% | 129,112 |
| Feb 10, 2025 | 13.50 | 13.96 | 13.50 | 13.77 | -0.01 | -0.07% | 119,916 |
| Feb 7, 2025 | 13.79 | 13.88 | 13.58 | 13.78 | -0.01 | -0.07% | 99,046 |
| Feb 6, 2025 | 13.41 | 13.85 | 13.41 | 13.79 | 0.23 | 1.70% | 81,925 |
| Feb 5, 2025 | 13.09 | 13.56 | 13.09 | 13.56 | 0.12 | 0.89% | 113,099 |
| Feb 4, 2025 | 12.86 | 13.48 | 12.82 | 13.44 | 0.52 | 4.02% | 95,200 |
| Feb 3, 2025 | 12.67 | 13.08 | 12.38 | 12.92 | -0.08 | -0.62% | 83,415 |
| Jan 31, 2025 | 12.77 | 13.21 | 12.77 | 13.00 | 0.12 | 0.93% | 137,600 |
| Jan 30, 2025 | 12.36 | 13.15 | 12.36 | 12.88 | 0.57 | 4.63% | 125,553 |
| Jan 29, 2025 | 12.11 | 12.42 | 12.11 | 12.31 | 0.14 | 1.15% | 82,700 |
| Jan 28, 2025 | 12.28 | 12.34 | 12.14 | 12.17 | -0.11 | -0.90% | 55,137 |
| Jan 27, 2025 | 11.95 | 12.33 | 11.85 | 12.28 | 0.38 | 3.19% | 122,123 |
| Jan 24, 2025 | 11.90 | 12.09 | 11.81 | 11.90 | -0.01 | -0.08% | 91,800 |
| Jan 23, 2025 | 11.74 | 11.99 | 11.74 | 11.91 | 0.09 | 0.76% | 68,404 |
| Jan 22, 2025 | 11.80 | 11.87 | 11.71 | 11.82 | -0.08 | -0.67% | 88,813 |
| Jan 21, 2025 | 11.91 | 12.05 | 11.80 | 11.90 | 0.10 | 0.85% | 67,800 |
| Jan 17, 2025 | 11.79 | 11.86 | 11.63 | 11.80 | 0.09 | 0.77% | 82,000 |
| Jan 16, 2025 | 11.79 | 11.84 | 11.53 | 11.71 | -0.14 | -1.18% | 107,000 |
| Jan 15, 2025 | 11.86 | 12.09 | 11.69 | 11.85 | 0.33 | 2.86% | 97,420 |
| Jan 14, 2025 | 11.22 | 11.54 | 11.15 | 11.52 | 0.36 | 3.23% | 79,800 |
| Jan 13, 2025 | 10.90 | 11.20 | 10.85 | 11.16 | 0.12 | 1.09% | 98,648 |
| Jan 10, 2025 | 11.32 | 11.32 | 10.92 | 11.04 | -0.47 | -4.08% | 108,600 |
| Jan 8, 2025 | 11.40 | 11.60 | 11.34 | 11.51 | 0.01 | 0.09% | 66,640 |
| Jan 7, 2025 | 11.86 | 11.94 | 11.41 | 11.50 | -0.35 | -2.95% | 61,908 |
| Jan 6, 2025 | 11.90 | 12.17 | 11.85 | 11.85 | -0.07 | -0.59% | 89,234 |
| Jan 3, 2025 | 11.63 | 11.93 | 11.40 | 11.92 | 0.31 | 2.67% | 70,302 |
| Jan 2, 2025 | 11.78 | 11.90 | 11.52 | 11.61 | -0.07 | -0.60% | 89,300 |
| Dec 31, 2024 | 11.72 | 11.78 | 11.61 | 11.68 | -0.17 | -1.43% | 109,428 |
| Dec 30, 2024 | 11.86 | 11.90 | 11.65 | 11.85 | -0.02 | -0.17% | 84,500 |
| Dec 27, 2024 | 12.15 | 12.17 | 11.84 | 11.87 | -0.27 | -2.22% | 92,448 |
| Dec 26, 2024 | 12.08 | 12.19 | 12.00 | 12.14 | -0.02 | -0.16% | 37,200 |
| Dec 24, 2024 | 12.16 | 12.17 | 12.02 | 12.16 | 0.03 | 0.25% | 25,200 |
| Dec 23, 2024 | 12.37 | 12.42 | 12.06 | 12.13 | -0.27 | -2.18% | 76,300 |
| Dec 20, 2024 | 12.11 | 12.53 | 12.11 | 12.40 | 0.18 | 1.47% | 359,961 |
| Dec 19, 2024 | 12.68 | 12.76 | 12.19 | 12.22 | -0.26 | -2.08% | 126,300 |
| Dec 18, 2024 | 13.55 | 13.57 | 12.39 | 12.48 | -0.92 | -6.87% | 107,500 |
| Dec 17, 2024 | 13.76 | 13.91 | 13.34 | 13.40 | -0.40 | -2.90% | 80,819 |
| Dec 16, 2024 | 13.69 | 13.87 | 13.58 | 13.80 | 0.10 | 0.73% | 67,138 |