Yahoo

Mail

Singapore markets closed

Straits Times Index
3,144.76
-38.85(-1.22%)
S&P 500
5,053.54
-8.28(-0.16%)
Dow
37,814.85
+79.74(+0.21%)
Nasdaq
15,880.23
-4.79(-0.03%)
Bitcoin USD
62,334.98
-1,922.93(-2.99%)
CMC Crypto 200
885.54
0.00(0.00%)

The First of Long Island Corporation (FLIC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

9.95

-0.21

(-2.05%)

As of 11:09AM EDT. Market open.

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	10.14	10.16	9.90	9.95	9.95	45,495
15 Apr 2024	10.25	10.35	10.09	10.16	10.16	119,800
12 Apr 2024	10.05	10.18	10.05	10.17	10.17	79,700
11 Apr 2024	10.19	10.21	10.01	10.16	10.16	86,400
10 Apr 2024	10.61	10.61	10.03	10.14	10.14	157,600
09 Apr 2024	10.80	10.90	10.80	10.88	10.88	100,300
08 Apr 2024	10.63	10.84	10.62	10.76	10.76	107,800
05 Apr 2024	10.56	10.75	10.55	10.57	10.57	118,600
04 Apr 2024	10.68	10.83	10.61	10.66	10.66	106,900
03 Apr 2024	10.56	10.64	10.52	10.58	10.58	90,400
02 Apr 2024	10.67	10.77	10.55	10.62	10.62	90,800
01 Apr 2024	11.08	11.08	10.72	10.75	10.75	72,700
28 Mar 2024	10.95	11.11	10.88	11.09	11.09	147,800
27 Mar 2024	10.46	10.93	10.46	10.93	10.93	105,900
26 Mar 2024	10.69	10.76	10.44	10.45	10.45	119,500
25 Mar 2024	10.89	10.92	10.62	10.68	10.68	93,600
22 Mar 2024	11.00	11.00	10.71	10.77	10.77	130,600
21 Mar 2024	10.88	11.06	10.84	10.98	10.98	179,000
20 Mar 2024	10.50	10.98	10.45	10.84	10.84	139,500
19 Mar 2024	10.59	10.79	10.53	10.55	10.55	91,400
18 Mar 2024	10.82	10.98	10.58	10.63	10.63	109,500
15 Mar 2024	10.52	10.85	10.52	10.78	10.78	332,600
14 Mar 2024	11.10	11.10	10.52	10.55	10.55	101,700
13 Mar 2024	10.97	11.23	10.92	10.96	10.96	126,300
12 Mar 2024	11.17	11.25	10.98	11.03	11.03	121,900
12 Mar 2024	0.21 Dividend
11 Mar 2024	11.05	11.42	11.05	11.41	11.20	218,700
08 Mar 2024	11.11	11.15	10.90	10.98	10.78	319,300
07 Mar 2024	11.12	11.24	10.91	10.95	10.75	200,600
06 Mar 2024	11.06	11.06	10.63	11.03	10.83	352,700
05 Mar 2024	10.70	11.17	10.67	11.05	10.85	194,500
04 Mar 2024	10.87	11.00	10.68	10.73	10.53	247,300
01 Mar 2024	11.08	11.09	10.85	10.87	10.67	134,200
29 Feb 2024	11.22	11.28	11.07	11.14	10.93	116,600
28 Feb 2024	10.99	11.15	10.98	11.06	10.86	82,900
27 Feb 2024	11.12	11.30	11.05	11.07	10.87	160,600
26 Feb 2024	11.07	11.22	10.99	11.04	10.84	119,900
23 Feb 2024	10.95	11.20	10.84	11.15	10.94	146,400
22 Feb 2024	11.13	11.16	10.86	10.95	10.75	137,800
21 Feb 2024	11.21	11.28	11.11	11.17	10.96	102,400
20 Feb 2024	11.28	11.42	11.21	11.27	11.06	116,200
16 Feb 2024	11.43	11.50	11.27	11.38	11.17	131,500
15 Feb 2024	11.06	11.64	11.05	11.54	11.33	259,600
14 Feb 2024	11.12	11.53	10.91	11.03	10.83	231,300
13 Feb 2024	11.27	11.27	10.89	10.97	10.77	213,400
12 Feb 2024	11.28	11.61	11.25	11.53	11.32	168,900
09 Feb 2024	11.27	11.70	10.97	11.32	11.11	194,800
08 Feb 2024	11.24	11.35	11.13	11.15	10.94	108,100
07 Feb 2024	11.45	11.48	11.05	11.28	11.07	160,800
06 Feb 2024	11.81	11.85	11.37	11.45	11.24	151,100
05 Feb 2024	12.00	12.00	11.78	11.79	11.57	130,500
02 Feb 2024	12.01	12.42	12.01	12.11	11.89	253,400
01 Feb 2024	12.05	12.35	11.68	12.25	12.02	285,900
31 Jan 2024	12.26	12.41	11.91	12.02	11.80	290,500
30 Jan 2024	12.62	12.63	12.45	12.46	12.23	143,200
29 Jan 2024	12.89	12.94	12.44	12.65	12.42	206,300
26 Jan 2024	13.17	13.17	12.91	12.92	12.68	90,200
25 Jan 2024	13.00	13.00	12.62	12.84	12.60	91,300
24 Jan 2024	12.99	13.06	12.79	12.80	12.56	90,400
23 Jan 2024	13.02	13.05	12.73	12.84	12.60	99,500
22 Jan 2024	12.59	12.94	12.56	12.93	12.69	170,800
19 Jan 2024	12.34	12.45	12.17	12.43	12.20	122,100
18 Jan 2024	12.43	12.44	12.21	12.27	12.04	189,600
17 Jan 2024	12.24	12.46	12.24	12.37	12.14	117,600
16 Jan 2024	12.46	12.53	12.31	12.37	12.14	323,000
12 Jan 2024	12.72	12.79	12.49	12.53	12.30	157,300
11 Jan 2024	12.76	12.83	12.56	12.65	12.42	264,100
10 Jan 2024	12.70	12.86	12.60	12.80	12.56	161,000
09 Jan 2024	12.90	12.93	12.65	12.74	12.51	275,100
08 Jan 2024	12.89	13.05	12.81	13.00	12.76	139,200
05 Jan 2024	12.87	13.18	12.82	12.95	12.71	326,900
04 Jan 2024	12.86	13.04	12.79	12.96	12.72	242,000
03 Jan 2024	13.16	13.21	12.74	12.85	12.61	300,700
02 Jan 2024	13.20	13.36	13.04	13.17	12.93	342,200
29 Dec 2023	13.49	13.51	13.23	13.24	13.00	185,000
29 Dec 2023	0.21 Dividend
28 Dec 2023	13.56	13.79	13.50	13.71	13.25	149,700
27 Dec 2023	13.76	13.79	13.58	13.61	13.15	97,200
26 Dec 2023	13.77	13.88	13.72	13.77	13.31	81,200
22 Dec 2023	13.75	13.95	13.72	13.72	13.26	117,800
21 Dec 2023	13.50	13.76	13.47	13.60	13.15	179,800
20 Dec 2023	13.44	13.85	13.25	13.40	12.95	317,400
19 Dec 2023	12.96	13.41	12.94	13.38	12.93	858,900
18 Dec 2023	13.08	13.16	12.87	12.95	12.52	136,300
15 Dec 2023	13.27	13.30	12.80	13.03	12.59	496,100
14 Dec 2023	13.30	13.48	13.15	13.20	12.76	296,400
13 Dec 2023	12.21	13.05	12.20	13.02	12.58	206,700
12 Dec 2023	12.37	12.39	12.24	12.25	11.84	53,600
11 Dec 2023	12.32	12.37	12.19	12.31	11.90	51,600
08 Dec 2023	12.27	12.41	12.16	12.27	11.86	49,400
07 Dec 2023	11.85	12.23	11.85	12.23	11.82	65,500
06 Dec 2023	11.95	12.30	11.80	11.85	11.45	71,100
05 Dec 2023	12.04	12.45	11.84	11.88	11.48	79,800
04 Dec 2023	11.86	12.14	11.86	12.10	11.70	89,300
01 Dec 2023	11.40	11.96	11.40	11.91	11.51	82,600
30 Nov 2023	11.55	11.55	11.31	11.38	11.00	59,300
29 Nov 2023	11.46	11.67	11.39	11.42	11.04	81,100
28 Nov 2023	11.45	11.45	11.28	11.33	10.95	88,500
27 Nov 2023	11.43	11.49	11.30	11.44	11.06	47,200
24 Nov 2023	11.31	11.58	11.31	11.49	11.11	28,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,144.76-38.85(-1.22%)

S&P 5005,053.54-8.28(-0.16%)

Dow37,814.85+79.74(+0.21%)

Nasdaq15,880.23-4.79(-0.03%)

Bitcoin USD62,334.98-1,922.93(-2.99%)

CMC Crypto 200885.540.00(0.00%)

The First of Long Island Corporation (FLIC)

Straits Times Index
3,144.76
-38.85(-1.22%)

S&P 500
5,053.54
-8.28(-0.16%)

Dow
37,814.85
+79.74(+0.21%)

Nasdaq
15,880.23
-4.79(-0.03%)

Bitcoin USD
62,334.98
-1,922.93(-2.99%)

CMC Crypto 200
885.54
0.00(0.00%)