FLIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.11	12.53	12.11	12.40	12.40	1.47%	359,940
Dec 19, 2024	12.68	12.76	12.19	12.22	12.22	-2.08%	126,300
Dec 18, 2024	13.55	13.57	12.39	12.48	12.48	-6.87%	107,500
Dec 17, 2024	13.76	13.91	13.34	13.40	13.40	-2.90%	80,819
Dec 16, 2024	13.69	13.87	13.58	13.80	13.80	0.73%	67,138
Dec 13, 2024	13.70	13.70	13.48	13.70	13.70	-0.07%	77,400
Dec 12, 2024	14.07	14.07	13.70	13.71	13.71	-2.07%	71,900
Dec 11, 2024	14.01	14.18	13.87	14.00	14.00	1.08%	162,710
Dec 10, 2024	13.96	14.12	13.73	13.85	13.85	-0.29%	88,500
Dec 9, 2024	14.21	14.34	13.88	13.89	13.89	-2.25%	72,927
Dec 6, 2024	14.35	14.35	14.10	14.21	14.21	-0.21%	43,214
Dec 5, 2024	14.64	14.76	14.22	14.24	14.24	-1.79%	68,406
Dec 4, 2024	14.18	14.52	14.08	14.50	14.50	2.40%	107,600
Dec 3, 2024	14.36	14.38	14.10	14.16	14.16	-1.26%	47,551
Dec 2, 2024	14.54	14.54	14.14	14.34	14.34	-0.90%	55,400
Nov 29, 2024	14.78	14.78	14.41	14.47	14.47	-1.16%	35,614
Nov 27, 2024	14.75	14.94	14.61	14.64	14.64	-0.54%	76,443
Nov 26, 2024	14.89	14.90	14.65	14.72	14.72	-1.60%	113,812
Nov 25, 2024	14.55	15.03	14.55	14.96	14.96	3.74%	157,013
Nov 22, 2024	14.09	14.43	13.91	14.42	14.42	2.78%	75,100
Nov 21, 2024	13.66	14.06	13.61	14.03	14.03	3.39%	88,500
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%	73,600
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%	110,400
Nov 11, 2024	13.90	14.40	13.90	14.32	14.32	4.15%	139,700
Nov 8, 2024	13.85	13.92	13.68	13.75	13.75	-0.51%	90,700
Nov 7, 2024	14.53	14.53	13.76	13.82	13.82	-5.15%	106,300
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%	96,900
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	-0.48%	68,100
Oct 31, 2024	12.75	12.81	12.56	12.58	12.58	-1.10%	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%	61,000
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%	124,300
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%	95,600
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%	143,600
Oct 16, 2024	13.79	13.91	13.51	13.64	13.64	0.15%	128,100
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%	150,800
Oct 10, 2024	12.82	13.14	12.72	13.04	12.83	0.77%	170,130
Oct 9, 2024	12.95	13.13	12.91	12.94	12.73	-0.08%	121,300
Oct 8, 2024	12.97	13.09	12.83	12.95	12.74	-0.08%	224,147
Oct 7, 2024	12.93	13.06	12.86	12.96	12.75	0.39%	52,324
Oct 4, 2024	12.90	13.09	12.87	12.91	12.70	1.33%	87,616
Oct 3, 2024	12.64	12.86	12.56	12.74	12.53	0.16%	66,400
Oct 2, 2024	12.70	12.91	12.63	12.72	12.52	0.32%	99,900
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	12.66	2.06%	68,019
Sep 27, 2024	12.60	12.69	12.47	12.61	12.41	0.64%	111,900
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	12.60	-1.31%	59,900
Sep 23, 2024	13.20	13.26	12.97	12.98	12.77	-1.44%	77,100
Sep 20, 2024	13.41	13.49	13.11	13.17	12.96	-2.52%	295,600
Sep 19, 2024	13.39	13.63	13.16	13.51	13.29	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	12.69	0.94%	178,922
Sep 16, 2024	12.72	12.94	12.56	12.78	12.57	0.71%	149,300
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%	162,500
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%	194,000
Sep 9, 2024	12.73	12.80	12.33	12.45	12.25	-2.28%	184,400
Sep 6, 2024	12.80	12.90	12.62	12.74	12.53	-0.86%	230,255
Sep 5, 2024	12.61	12.91	12.51	12.85	12.64	2.80%	632,441
Sep 4, 2024	12.66	12.75	12.47	12.50	12.30	-1.34%	66,763
Sep 3, 2024	12.62	12.76	12.59	12.67	12.47	-0.78%	69,600
Aug 30, 2024	12.67	12.77	12.57	12.77	12.56	0.79%	45,800
Aug 29, 2024	12.75	12.81	12.50	12.67	12.47	0.16%	73,200
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	12.58	-0.31%	62,652
Aug 23, 2024	12.30	13.17	12.30	12.83	12.62	4.65%	98,337
Aug 22, 2024	12.29	12.32	12.20	12.26	12.06	-0.33%	34,028
Aug 21, 2024	12.31	12.31	12.15	12.30	12.10	0.99%	74,500
Aug 20, 2024	12.32	12.35	12.12	12.18	11.98	-1.54%	48,100
Aug 19, 2024	12.40	12.41	12.30	12.37	12.17	-0.24%	52,900
Aug 16, 2024	12.20	12.49	12.18	12.40	12.20	1.81%	82,722
Aug 15, 2024	12.04	12.29	12.00	12.18	11.98	3.31%	63,815
Aug 14, 2024	12.02	12.02	11.67	11.79	11.60	-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	11.48	-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	11.36	-1.03%	66,300
Aug 6, 2024	11.72	11.84	11.56	11.67	11.48	-0.51%	87,100
Aug 5, 2024	11.82	11.86	11.35	11.73	11.54	-4.56%	104,100
Aug 2, 2024	12.18	12.38	12.07	12.29	12.09	-1.99%	125,436
Aug 1, 2024	13.05	13.16	12.43	12.54	12.34	-4.42%	139,150