FLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.89	13.91	13.47	13.57	13.57	-2.23%	98,116
Nov 19, 2024	13.74	13.91	13.71	13.88	13.88	-0.64%	44,517
Nov 18, 2024	13.86	14.08	13.86	13.97	13.97	0.36%	73,595
Nov 15, 2024	14.10	14.22	13.75	13.92	13.92	-0.71%	88,000
Nov 14, 2024	14.15	14.22	13.88	14.02	14.02	-0.43%	67,820
Nov 13, 2024	14.39	14.55	14.07	14.08	14.08	-0.98%	86,928
Nov 12, 2024	14.24	14.44	14.17	14.22	14.22	-0.70%	110,364
Nov 11, 2024	13.90	14.40	13.90	14.32	14.32	4.15%	139,655
Nov 8, 2024	13.85	13.92	13.68	13.75	13.75	-0.51%	90,684
Nov 7, 2024	14.53	14.53	13.76	13.82	13.82	-5.15%	106,263
Nov 6, 2024	13.63	14.67	13.63	14.57	14.57	12.86%	343,634
Nov 5, 2024	12.62	12.91	12.58	12.91	12.91	2.54%	96,871
Nov 4, 2024	12.52	12.66	12.33	12.59	12.59	0.56%	56,045
Nov 1, 2024	12.64	12.75	12.48	12.52	12.52	-0.44%	68,091
Oct 31, 2024	12.75	12.81	12.56	12.58	12.58	-1.14%	56,946
Oct 30, 2024	12.69	13.03	12.58	12.72	12.72	0.24%	66,900
Oct 29, 2024	12.70	12.85	12.63	12.69	12.69	-0.86%	47,527
Oct 28, 2024	12.52	12.85	12.49	12.80	12.80	3.31%	60,962
Oct 25, 2024	12.62	12.72	12.32	12.39	12.39	-2.44%	62,304
Oct 24, 2024	13.14	13.14	12.42	12.70	12.70	-2.76%	124,266
Oct 23, 2024	13.13	13.22	12.94	13.06	13.06	-0.61%	53,148
Oct 22, 2024	13.03	13.25	12.84	13.14	13.14	1.08%	95,562
Oct 21, 2024	13.42	13.55	12.97	13.00	13.00	-3.13%	91,407
Oct 18, 2024	13.85	13.85	13.42	13.42	13.42	-2.19%	115,644
Oct 17, 2024	13.60	13.74	13.51	13.72	13.72	0.59%	143,582
Oct 16, 2024	13.79	13.91	13.51	13.64	13.64	0.15%	128,066
Oct 15, 2024	13.35	13.84	13.33	13.62	13.62	2.33%	149,020
Oct 14, 2024	13.18	13.35	13.05	13.31	13.31	0.91%	97,034
Oct 11, 2024	12.86	13.33	12.86	13.19	13.19	1.15%	150,784
Oct 10, 2024	12.82	13.14	12.72	13.04	12.84	0.77%	170,130
Oct 9, 2024	12.95	13.13	12.91	12.94	12.74	-0.08%	121,261
Oct 8, 2024	12.97	13.09	12.83	12.95	12.75	-0.08%	224,147
Oct 7, 2024	12.93	13.06	12.86	12.96	12.76	0.39%	52,324
Oct 4, 2024	12.90	13.09	12.87	12.91	12.71	1.33%	87,616
Oct 3, 2024	12.64	12.86	12.56	12.74	12.54	0.16%	66,378
Oct 2, 2024	12.70	12.91	12.63	12.72	12.52	0.32%	99,873
Oct 1, 2024	12.81	12.81	12.50	12.68	12.48	-1.48%	112,051
Sep 30, 2024	12.58	12.96	12.58	12.87	12.67	2.06%	68,019
Sep 27, 2024	12.60	12.69	12.47	12.61	12.41	0.64%	111,852
Sep 26, 2024	12.74	12.76	12.51	12.53	12.33	-0.63%	82,904
Sep 25, 2024	12.80	12.80	12.58	12.61	12.41	-1.56%	64,107
Sep 24, 2024	12.99	13.04	12.81	12.81	12.61	-1.31%	59,870
Sep 23, 2024	13.20	13.26	12.97	12.98	12.78	-1.44%	77,094
Sep 20, 2024	13.41	13.49	13.11	13.17	12.96	-2.52%	295,597
Sep 19, 2024	13.39	13.63	13.16	13.51	13.30	2.97%	131,823
Sep 18, 2024	12.89	13.64	12.68	13.12	12.91	1.71%	183,035
Sep 17, 2024	12.87	13.27	12.80	12.90	12.70	0.94%	178,922
Sep 16, 2024	12.72	12.94	12.56	12.78	12.58	0.71%	149,267
Sep 13, 2024	12.55	12.78	12.55	12.69	12.49	1.20%	217,325
Sep 12, 2024	12.45	12.64	12.43	12.54	12.34	0.32%	162,486
Sep 11, 2024	12.34	12.61	12.13	12.50	12.30	-	285,442
Sep 10, 2024	12.54	12.59	12.28	12.50	12.30	0.40%	193,976
Sep 9, 2024	12.73	12.80	12.33	12.45	12.26	-2.28%	184,389
Sep 6, 2024	12.80	12.90	12.62	12.74	12.54	-0.86%	230,255
Sep 5, 2024	12.61	12.91	12.51	12.85	12.65	2.80%	632,441
Sep 4, 2024	12.66	12.75	12.47	12.50	12.30	-1.34%	66,643
Sep 3, 2024	12.62	12.76	12.59	12.67	12.47	-0.78%	69,599
Aug 30, 2024	12.67	12.77	12.57	12.77	12.57	0.79%	45,769
Aug 29, 2024	12.75	12.81	12.50	12.67	12.47	0.16%	73,153
Aug 28, 2024	12.59	12.73	12.53	12.65	12.45	0.08%	53,129
Aug 27, 2024	12.73	12.73	12.56	12.64	12.44	-1.17%	42,610
Aug 26, 2024	12.92	12.94	12.75	12.79	12.59	-0.31%	62,652
Aug 23, 2024	12.30	13.17	12.30	12.83	12.63	4.65%	98,337
Aug 22, 2024	12.29	12.33	12.20	12.26	12.07	-0.33%	34,028
Aug 21, 2024	12.31	12.31	12.15	12.30	12.11	0.99%	74,481
Aug 20, 2024	12.32	12.35	12.12	12.18	11.99	-1.54%	48,095
Aug 19, 2024	12.40	12.41	12.30	12.37	12.18	-0.24%	52,887
Aug 16, 2024	12.20	12.49	12.18	12.40	12.21	1.81%	82,722
Aug 15, 2024	12.04	12.29	12.00	12.18	11.99	3.31%	63,815
Aug 14, 2024	12.02	12.02	11.67	11.79	11.61	-1.17%	60,612
Aug 13, 2024	11.78	11.94	11.64	11.93	11.74	2.23%	49,711
Aug 12, 2024	12.01	12.01	11.46	11.67	11.49	-2.26%	117,514
Aug 9, 2024	11.89	11.97	11.63	11.94	11.75	0.42%	90,518
Aug 8, 2024	11.75	11.89	11.60	11.89	11.70	2.94%	82,010
Aug 7, 2024	11.82	11.82	11.51	11.55	11.37	-1.03%	66,263
Aug 6, 2024	11.72	11.84	11.56	11.67	11.49	-0.51%	87,067
Aug 5, 2024	11.82	11.86	11.35	11.73	11.55	-4.56%	104,061
Aug 2, 2024	12.18	12.38	12.07	12.29	12.10	-1.99%	125,436
Aug 1, 2024	13.05	13.16	12.43	12.54	12.34	-4.42%	139,150
Jul 31, 2024	13.36	13.60	13.11	13.12	12.91	-1.58%	102,141
Jul 30, 2024	13.17	13.40	13.07	13.33	13.12	1.21%	76,290
Jul 29, 2024	13.37	13.57	13.13	13.17	12.96	-1.27%	99,257
Jul 26, 2024	12.75	13.41	12.43	13.34	13.13	5.21%	154,947
Jul 25, 2024	12.38	12.79	12.20	12.68	12.48	2.84%	135,590
Jul 24, 2024	12.46	12.66	12.30	12.33	12.14	-1.60%	119,992
Jul 23, 2024	12.13	12.60	12.03	12.53	12.33	2.54%	119,795
Jul 22, 2024	11.93	12.32	11.84	12.22	12.03	2.00%	130,792
Jul 19, 2024	12.03	12.18	11.89	11.98	11.79	-0.42%	117,449
Jul 18, 2024	11.99	12.32	11.84	12.03	11.84	-0.99%	115,201
Jul 17, 2024	11.73	12.18	11.73	12.15	11.96	2.36%	188,887
Jul 16, 2024	11.48	11.89	11.48	11.87	11.68	4.86%	171,034
Jul 15, 2024	11.10	11.49	11.10	11.32	11.14	3.19%	151,477
Jul 12, 2024	11.00	11.25	10.89	10.97	10.80	0.37%	154,226
Jul 11, 2024	10.47	11.04	10.46	10.93	10.76	6.53%	237,440
Jul 10, 2024	10.04	10.33	10.02	10.26	10.10	-0.97%	175,304
Jul 9, 2024	10.16	10.36	10.10	10.36	9.99	1.57%	112,012
Jul 8, 2024	10.03	10.30	10.03	10.20	9.84	2.82%	142,686
Jul 5, 2024	10.02	10.18	9.90	9.92	9.57	-1.49%	163,244
Jul 3, 2024	10.37	10.37	10.06	10.07	9.71	-2.89%	55,207
Jul 2, 2024	10.27	10.39	10.24	10.37	10.00	1.27%	84,471