The First of Long Island Corporation (FLIC)
NASDAQ: FLIC · Real-Time Price · USD
12.35
+0.06 (0.49%)
At close: Mar 31, 2025, 4:00 PM
12.74
+0.39 (3.14%)
After-hours: Mar 31, 2025, 4:30 PM EDT
FLIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.15 | 12.38 | 12.10 | 12.38 | - | 0.73% | 20,778 |
| Mar 28, 2025 | 12.51 | 12.51 | 12.24 | 12.29 | 12.29 | -1.76% | 39,984 |
| Mar 27, 2025 | 12.25 | 12.56 | 12.25 | 12.51 | 12.51 | 0.16% | 47,464 |
| Mar 26, 2025 | 12.30 | 12.88 | 12.30 | 12.49 | 12.49 | 3.57% | 86,690 |
| Mar 25, 2025 | 12.26 | 12.27 | 12.06 | 12.06 | 12.06 | -1.79% | 116,031 |
| Mar 24, 2025 | 11.97 | 12.34 | 11.97 | 12.28 | 12.28 | 1.74% | 57,140 |
| Mar 21, 2025 | 12.06 | 12.29 | 11.88 | 12.07 | 11.87 | -1.07% | 339,512 |
| Mar 20, 2025 | 12.25 | 12.48 | 12.18 | 12.20 | 12.00 | -1.53% | 34,044 |
| Mar 19, 2025 | 12.12 | 12.46 | 12.12 | 12.39 | 12.18 | 1.89% | 48,609 |
| Mar 18, 2025 | 12.05 | 12.20 | 11.94 | 12.16 | 11.96 | 0.50% | 57,684 |
| Mar 17, 2025 | 12.00 | 12.12 | 11.94 | 12.10 | 11.90 | 0.83% | 59,622 |
| Mar 14, 2025 | 11.95 | 12.08 | 11.91 | 12.00 | 11.80 | 1.87% | 45,804 |
| Mar 13, 2025 | 11.90 | 11.90 | 11.71 | 11.78 | 11.58 | - | 39,564 |
| Mar 12, 2025 | 11.77 | 11.88 | 11.56 | 11.78 | 11.58 | 1.46% | 77,221 |
| Mar 11, 2025 | 11.86 | 11.92 | 11.59 | 11.61 | 11.42 | -1.94% | 73,856 |
| Mar 10, 2025 | 12.02 | 12.22 | 11.77 | 11.84 | 11.64 | -4.05% | 143,140 |
| Mar 7, 2025 | 12.57 | 12.80 | 12.11 | 12.34 | 12.13 | 0.16% | 46,759 |
| Mar 6, 2025 | 12.30 | 12.41 | 12.18 | 12.32 | 12.11 | -1.12% | 47,680 |
| Mar 5, 2025 | 12.54 | 12.60 | 12.30 | 12.46 | 12.25 | -0.80% | 57,028 |
| Mar 4, 2025 | 12.82 | 12.89 | 12.47 | 12.56 | 12.35 | -3.16% | 79,518 |
| Mar 3, 2025 | 13.26 | 13.28 | 12.92 | 12.97 | 12.75 | -1.52% | 71,093 |
| Feb 28, 2025 | 12.96 | 13.17 | 12.90 | 13.17 | 12.95 | 1.93% | 58,102 |
| Feb 27, 2025 | 12.78 | 12.93 | 12.69 | 12.92 | 12.70 | 0.86% | 53,304 |
| Feb 26, 2025 | 13.35 | 13.36 | 12.71 | 12.81 | 12.60 | -1.16% | 54,278 |
| Feb 25, 2025 | 13.09 | 13.25 | 12.82 | 12.96 | 12.74 | 1.41% | 80,411 |
| Feb 24, 2025 | 13.08 | 13.08 | 12.77 | 12.78 | 12.57 | -1.39% | 64,728 |
| Feb 21, 2025 | 13.44 | 13.54 | 12.94 | 12.96 | 12.74 | -2.56% | 86,836 |
| Feb 20, 2025 | 13.52 | 13.52 | 13.12 | 13.30 | 13.08 | -2.06% | 95,139 |
| Feb 19, 2025 | 13.69 | 13.71 | 13.45 | 13.58 | 13.35 | -1.81% | 56,028 |
| Feb 18, 2025 | 13.64 | 13.86 | 13.58 | 13.83 | 13.60 | 1.39% | 76,167 |
| Feb 14, 2025 | 13.80 | 14.00 | 13.57 | 13.64 | 13.41 | -1.09% | 90,076 |
| Feb 13, 2025 | 13.66 | 13.82 | 13.63 | 13.79 | 13.56 | 0.95% | 99,522 |
| Feb 12, 2025 | 13.87 | 13.95 | 13.65 | 13.66 | 13.43 | -2.91% | 151,518 |
| Feb 11, 2025 | 13.07 | 14.19 | 13.07 | 14.07 | 13.83 | 2.18% | 129,112 |
| Feb 10, 2025 | 13.50 | 13.96 | 13.50 | 13.77 | 13.54 | -0.07% | 119,916 |
| Feb 7, 2025 | 13.79 | 13.88 | 13.58 | 13.78 | 13.55 | -0.07% | 99,046 |
| Feb 6, 2025 | 13.41 | 13.85 | 13.41 | 13.79 | 13.56 | 1.70% | 81,925 |
| Feb 5, 2025 | 13.09 | 13.56 | 13.09 | 13.56 | 13.33 | 0.89% | 113,099 |
| Feb 4, 2025 | 12.86 | 13.48 | 12.82 | 13.44 | 13.21 | 4.02% | 95,176 |
| Feb 3, 2025 | 12.67 | 13.08 | 12.38 | 12.92 | 12.70 | -0.62% | 83,415 |
| Jan 31, 2025 | 12.77 | 13.22 | 12.77 | 13.00 | 12.78 | 0.93% | 137,600 |
| Jan 30, 2025 | 12.36 | 13.15 | 12.36 | 12.88 | 12.66 | 4.63% | 125,553 |
| Jan 29, 2025 | 12.11 | 12.42 | 12.11 | 12.31 | 12.10 | 1.15% | 82,660 |
| Jan 28, 2025 | 12.28 | 12.34 | 12.14 | 12.17 | 11.97 | -0.90% | 55,137 |
| Jan 27, 2025 | 11.95 | 12.33 | 11.85 | 12.28 | 12.07 | 3.19% | 122,123 |
| Jan 24, 2025 | 11.90 | 12.09 | 11.81 | 11.90 | 11.70 | -0.08% | 91,797 |
| Jan 23, 2025 | 11.74 | 11.99 | 11.74 | 11.91 | 11.71 | 0.76% | 68,404 |
| Jan 22, 2025 | 11.80 | 11.87 | 11.71 | 11.82 | 11.62 | -0.67% | 88,813 |
| Jan 21, 2025 | 11.91 | 12.05 | 11.80 | 11.90 | 11.70 | 0.85% | 67,794 |
| Jan 17, 2025 | 11.79 | 11.86 | 11.63 | 11.80 | 11.60 | 0.77% | 81,999 |