The First of Long Island Corporation (FLIC)
Jun 2, 2025 - FLIC was delisted (reason: merged into CNOB)
11.87
+0.03 (0.25%)
Inactive · Last trade price
on May 30, 2025
FLIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 11.73 | 12.20 | 11.73 | 11.87 | 11.87 | 0.25% | 314,791 |
| May 29, 2025 | 11.85 | 11.85 | 11.68 | 11.84 | 11.84 | 0.25% | 30,660 |
| May 28, 2025 | 11.97 | 12.04 | 11.79 | 11.81 | 11.81 | -1.25% | 32,751 |
| May 27, 2025 | 11.95 | 12.01 | 11.83 | 11.96 | 11.96 | 1.44% | 39,137 |
| May 23, 2025 | 11.39 | 11.83 | 11.39 | 11.79 | 11.79 | 0.86% | 35,443 |
| May 22, 2025 | 11.74 | 11.99 | 11.68 | 11.69 | 11.69 | -1.27% | 32,658 |
| May 21, 2025 | 12.11 | 12.20 | 11.83 | 11.84 | 11.84 | -3.90% | 29,889 |
| May 20, 2025 | 12.40 | 12.43 | 12.31 | 12.32 | 12.32 | -0.40% | 29,980 |
| May 19, 2025 | 12.25 | 12.38 | 12.18 | 12.37 | 12.37 | -0.08% | 27,091 |
| May 16, 2025 | 12.65 | 12.65 | 12.37 | 12.38 | 12.38 | -2.37% | 52,080 |
| May 15, 2025 | 12.57 | 12.70 | 12.56 | 12.68 | 12.68 | 0.88% | 22,748 |
| May 14, 2025 | 12.65 | 12.69 | 12.57 | 12.57 | 12.57 | -1.26% | 34,575 |
| May 13, 2025 | 12.82 | 12.82 | 12.61 | 12.73 | 12.73 | 0.32% | 62,593 |
| May 12, 2025 | 12.80 | 12.98 | 12.67 | 12.69 | 12.69 | 2.84% | 87,322 |
| May 9, 2025 | 12.36 | 12.50 | 12.27 | 12.34 | 12.34 | -0.40% | 70,262 |
| May 8, 2025 | 12.18 | 12.53 | 12.18 | 12.39 | 12.39 | 2.91% | 49,542 |
| May 7, 2025 | 12.12 | 12.16 | 12.00 | 12.04 | 12.04 | 0.92% | 58,147 |
| May 6, 2025 | 11.92 | 12.15 | 11.92 | 11.93 | 11.93 | -1.32% | 67,116 |
| May 5, 2025 | 12.02 | 12.33 | 11.99 | 12.09 | 12.09 | -0.33% | 60,241 |
| May 2, 2025 | 11.86 | 12.18 | 11.79 | 12.13 | 12.13 | 4.12% | 215,281 |
| May 1, 2025 | 11.40 | 11.80 | 11.40 | 11.65 | 11.65 | 1.13% | 42,511 |
| Apr 30, 2025 | 11.50 | 11.66 | 11.36 | 11.52 | 11.52 | -1.03% | 60,387 |
| Apr 29, 2025 | 11.63 | 11.80 | 11.62 | 11.64 | 11.64 | -0.51% | 27,308 |
| Apr 28, 2025 | 11.50 | 11.72 | 11.41 | 11.70 | 11.70 | 2.09% | 45,864 |
| Apr 25, 2025 | 11.38 | 11.56 | 11.22 | 11.46 | 11.46 | -1.38% | 38,987 |
| Apr 24, 2025 | 11.47 | 11.65 | 11.36 | 11.62 | 11.62 | 1.93% | 73,453 |
| Apr 23, 2025 | 11.64 | 11.84 | 11.33 | 11.40 | 11.40 | 0.97% | 56,300 |
| Apr 22, 2025 | 11.02 | 11.35 | 10.86 | 11.29 | 11.29 | 3.86% | 45,799 |
| Apr 21, 2025 | 10.75 | 10.91 | 10.75 | 10.87 | 10.87 | -0.73% | 68,857 |
| Apr 17, 2025 | 10.88 | 11.07 | 10.88 | 10.95 | 10.95 | 0.74% | 68,306 |
| Apr 16, 2025 | 10.86 | 10.97 | 10.75 | 10.87 | 10.87 | -0.91% | 36,364 |
| Apr 15, 2025 | 10.76 | 11.14 | 10.76 | 10.97 | 10.97 | 1.86% | 63,363 |
| Apr 14, 2025 | 10.74 | 10.87 | 10.55 | 10.77 | 10.77 | 1.41% | 63,326 |
| Apr 11, 2025 | 10.54 | 10.77 | 10.45 | 10.62 | 10.62 | -0.75% | 77,463 |
| Apr 10, 2025 | 11.26 | 11.26 | 10.49 | 10.70 | 10.70 | -6.79% | 93,239 |
| Apr 9, 2025 | 10.57 | 11.85 | 10.52 | 11.48 | 11.48 | 6.30% | 131,355 |
| Apr 8, 2025 | 11.43 | 11.56 | 10.67 | 10.80 | 10.80 | -2.35% | 63,712 |
| Apr 7, 2025 | 11.13 | 11.67 | 10.66 | 11.06 | 11.06 | 0.55% | 121,738 |
| Apr 4, 2025 | 10.64 | 11.26 | 10.59 | 11.00 | 11.00 | -1.08% | 89,602 |
| Apr 3, 2025 | 11.73 | 11.82 | 11.12 | 11.12 | 11.12 | -9.52% | 66,034 |
| Apr 2, 2025 | 12.15 | 12.34 | 12.15 | 12.29 | 12.29 | -0.16% | 118,715 |
| Apr 1, 2025 | 12.60 | 12.60 | 12.22 | 12.31 | 12.31 | -0.32% | 81,235 |
| Mar 31, 2025 | 12.22 | 12.39 | 12.10 | 12.35 | 12.35 | 0.49% | 134,955 |
| 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 | 11.86 | -1.07% | 339,512 |
| Mar 20, 2025 | 12.25 | 12.48 | 12.18 | 12.20 | 11.99 | -1.53% | 34,044 |