FLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	11.79	11.86	11.63	11.80	11.80	0.77%	81,999
Jan 16, 2025	11.79	11.84	11.53	11.71	11.71	-1.18%	106,989
Jan 15, 2025	11.86	12.09	11.69	11.85	11.85	2.86%	97,420
Jan 14, 2025	11.22	11.54	11.15	11.52	11.52	3.23%	79,784
Jan 13, 2025	10.90	11.20	10.85	11.16	11.16	1.09%	98,648
Jan 10, 2025	11.32	11.32	10.92	11.04	11.04	-4.08%	108,565
Jan 8, 2025	11.40	11.60	11.34	11.51	11.51	0.09%	66,640
Jan 7, 2025	11.86	11.94	11.41	11.50	11.50	-2.95%	61,908
Jan 6, 2025	11.90	12.17	11.85	11.85	11.85	-0.59%	89,234
Jan 3, 2025	11.63	11.93	11.40	11.92	11.92	2.67%	70,302
Jan 2, 2025	11.78	11.90	11.52	11.61	11.61	-0.60%	89,281
Dec 31, 2024	11.72	11.78	11.61	11.68	11.68	-1.43%	109,428
Dec 30, 2024	11.86	11.90	11.65	11.85	11.64	-0.17%	84,466
Dec 27, 2024	12.15	12.17	11.84	11.87	11.66	-2.22%	92,448
Dec 26, 2024	12.08	12.19	12.00	12.14	11.93	-0.16%	37,150
Dec 24, 2024	12.16	12.17	12.02	12.16	11.95	0.25%	25,177
Dec 23, 2024	12.37	12.42	12.06	12.13	11.92	-2.18%	76,298
Dec 20, 2024	12.11	12.53	12.11	12.40	12.18	1.47%	359,961
Dec 19, 2024	12.68	12.76	12.19	12.22	12.00	-2.08%	126,255
Dec 18, 2024	13.55	13.57	12.39	12.48	12.26	-6.87%	107,481
Dec 17, 2024	13.76	13.91	13.34	13.40	13.16	-2.90%	80,819
Dec 16, 2024	13.69	13.87	13.58	13.80	13.56	0.73%	67,138
Dec 13, 2024	13.70	13.70	13.48	13.70	13.46	-0.07%	77,362
Dec 12, 2024	14.07	14.07	13.70	13.71	13.47	-2.07%	71,885
Dec 11, 2024	14.01	14.18	13.87	14.00	13.75	1.08%	162,710
Dec 10, 2024	13.96	14.12	13.73	13.85	13.61	-0.29%	88,473
Dec 9, 2024	14.21	14.34	13.88	13.89	13.65	-2.25%	72,927
Dec 6, 2024	14.35	14.35	14.10	14.21	13.96	-0.21%	43,214
Dec 5, 2024	14.64	14.76	14.22	14.24	13.99	-1.79%	68,406
Dec 4, 2024	14.18	14.52	14.08	14.50	14.24	2.40%	107,560
Dec 3, 2024	14.36	14.38	14.10	14.16	13.91	-1.26%	47,551
Dec 2, 2024	14.54	14.54	14.14	14.34	14.09	-0.90%	55,382
Nov 29, 2024	14.78	14.78	14.41	14.47	14.21	-1.16%	35,614
Nov 27, 2024	14.75	14.94	14.61	14.64	14.38	-0.54%	76,443
Nov 26, 2024	14.89	14.90	14.65	14.72	14.46	-1.60%	113,812
Nov 25, 2024	14.55	15.03	14.55	14.96	14.70	3.74%	157,013
Nov 22, 2024	14.09	14.43	13.91	14.42	14.17	2.78%	75,088
Nov 21, 2024	13.66	14.06	13.61	14.03	13.78	3.39%	88,486
Nov 20, 2024	13.89	13.91	13.47	13.57	13.33	-2.23%	98,116
Nov 19, 2024	13.74	13.91	13.71	13.88	13.64	-0.64%	44,517
Nov 18, 2024	13.86	14.08	13.86	13.97	13.72	0.36%	73,595
Nov 15, 2024	14.10	14.22	13.75	13.92	13.67	-0.71%	88,000
Nov 14, 2024	14.15	14.22	13.88	14.02	13.77	-0.43%	67,820
Nov 13, 2024	14.39	14.55	14.07	14.08	13.83	-0.98%	86,928
Nov 12, 2024	14.24	14.44	14.17	14.22	13.97	-0.70%	110,364
Nov 11, 2024	13.90	14.40	13.90	14.32	14.07	4.15%	139,655
Nov 8, 2024	13.85	13.92	13.68	13.75	13.51	-0.51%	90,684
Nov 7, 2024	14.53	14.53	13.76	13.82	13.58	-5.15%	106,263
Nov 6, 2024	13.63	14.67	13.63	14.57	14.31	12.86%	343,634
Nov 5, 2024	12.62	12.91	12.58	12.91	12.68	2.54%	96,871
Nov 4, 2024	12.52	12.66	12.33	12.59	12.37	0.56%	56,045
Nov 1, 2024	12.64	12.75	12.48	12.52	12.30	-0.44%	68,091
Oct 31, 2024	12.75	12.81	12.56	12.58	12.35	-1.14%	56,946
Oct 30, 2024	12.69	13.03	12.58	12.72	12.50	0.24%	66,900
Oct 29, 2024	12.70	12.85	12.63	12.69	12.47	-0.86%	47,527
Oct 28, 2024	12.52	12.85	12.49	12.80	12.57	3.31%	60,962
Oct 25, 2024	12.62	12.72	12.32	12.39	12.17	-2.44%	62,304
Oct 24, 2024	13.14	13.14	12.42	12.70	12.48	-2.76%	124,266
Oct 23, 2024	13.13	13.22	12.94	13.06	12.83	-0.61%	53,148
Oct 22, 2024	13.03	13.25	12.84	13.14	12.91	1.08%	95,562
Oct 21, 2024	13.42	13.55	12.97	13.00	12.77	-3.13%	91,407
Oct 18, 2024	13.85	13.85	13.42	13.42	13.18	-2.19%	115,644
Oct 17, 2024	13.60	13.74	13.51	13.72	13.48	0.59%	143,582
Oct 16, 2024	13.79	13.91	13.51	13.64	13.40	0.15%	128,066
Oct 15, 2024	13.35	13.84	13.33	13.62	13.38	2.33%	149,020
Oct 14, 2024	13.18	13.35	13.05	13.31	13.08	0.91%	97,034
Oct 11, 2024	12.86	13.33	12.86	13.19	12.96	1.15%	150,784
Oct 10, 2024	12.82	13.14	12.72	13.04	12.61	0.77%	170,130
Oct 9, 2024	12.95	13.13	12.91	12.94	12.51	-0.08%	121,261
Oct 8, 2024	12.97	13.09	12.83	12.95	12.52	-0.08%	224,147
Oct 7, 2024	12.93	13.06	12.86	12.96	12.53	0.39%	52,324
Oct 4, 2024	12.90	13.09	12.87	12.91	12.48	1.33%	87,616
Oct 3, 2024	12.64	12.86	12.56	12.74	12.32	0.16%	66,378
Oct 2, 2024	12.70	12.91	12.63	12.72	12.30	0.32%	99,873
Oct 1, 2024	12.81	12.81	12.50	12.68	12.26	-1.48%	112,051
Sep 30, 2024	12.58	12.96	12.58	12.87	12.45	2.06%	68,019
Sep 27, 2024	12.60	12.69	12.47	12.61	12.19	0.64%	111,852
Sep 26, 2024	12.74	12.76	12.51	12.53	12.12	-0.63%	82,904
Sep 25, 2024	12.80	12.80	12.58	12.61	12.19	-1.56%	64,107
Sep 24, 2024	12.99	13.04	12.81	12.81	12.39	-1.31%	59,870
Sep 23, 2024	13.20	13.26	12.97	12.98	12.55	-1.44%	77,094
Sep 20, 2024	13.41	13.49	13.11	13.17	12.74	-2.52%	295,597
Sep 19, 2024	13.39	13.63	13.16	13.51	13.06	2.97%	131,823
Sep 18, 2024	12.89	13.64	12.68	13.12	12.69	1.71%	183,035
Sep 17, 2024	12.87	13.27	12.80	12.90	12.47	0.94%	178,922
Sep 16, 2024	12.72	12.94	12.56	12.78	12.36	0.71%	149,267
Sep 13, 2024	12.55	12.78	12.55	12.69	12.27	1.20%	217,325
Sep 12, 2024	12.45	12.64	12.43	12.54	12.13	0.32%	162,486
Sep 11, 2024	12.34	12.61	12.13	12.50	12.09	-	285,442
Sep 10, 2024	12.54	12.59	12.28	12.50	12.09	0.40%	193,976
Sep 9, 2024	12.73	12.80	12.33	12.45	12.04	-2.28%	184,389
Sep 6, 2024	12.80	12.90	12.62	12.74	12.32	-0.86%	230,255
Sep 5, 2024	12.61	12.91	12.51	12.85	12.43	2.80%	632,441
Sep 4, 2024	12.66	12.75	12.47	12.50	12.09	-1.34%	66,643
Sep 3, 2024	12.62	12.76	12.59	12.67	12.25	-0.78%	69,599
Aug 30, 2024	12.67	12.77	12.57	12.77	12.35	0.79%	45,769
Aug 29, 2024	12.75	12.81	12.50	12.67	12.25	0.16%	73,153
Aug 28, 2024	12.59	12.73	12.53	12.65	12.23	0.08%	53,129
Aug 27, 2024	12.73	12.73	12.56	12.64	12.22	-1.17%	42,610
Aug 26, 2024	12.92	12.94	12.75	12.79	12.37	-0.31%	62,652