First of Long Island Corporation (FLIC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.00418410042 | 11.95 | 12.48 | 11.91 | 49153 | 12.16665629 | CS |
| 4 | -1.37 | -10.193452381 | 13.44 | 13.54 | 11.56 | 63941 | 12.39640602 | CS |
| 12 | -0.08 | -0.658436213992 | 12.15 | 14.19 | 10.85 | 83170 | 12.53535237 | CS |
| 26 | -1.13 | -8.56060606061 | 13.2 | 15.03 | 10.85 | 90833 | 13.05886169 | CS |
| 52 | 1.19 | 10.9375 | 10.88 | 15.03 | 9.3 | 102974 | 12.02782076 | CS |
| 156 | -8.37 | -40.9491193738 | 20.44 | 20.88 | 8.79 | 103478 | 13.3545958 | CS |
| 260 | -1.6 | -11.7044623263 | 13.67 | 23.98 | 8.79 | 90114 | 15.05140021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 12.07 | -0.13 | -1.07 | 12.128 | 12.29 | 11.88 | 307556 |
| 1742510100 | 12.2 | -0.19 | -1.53 | 12.25 | 12.48 | 12.18 | 34044 |
| 1742423700 | 12.39 | 0.23 | 1.89 | 12.12 | 12.46 | 12.12 | 48609 |
| 1742337300 | 12.16 | 0.06 | 0.50 | 12.02 | 12.2 | 11.97 | 57090 |
| 1742250900 | 12.1 | 0.1 | 0.83 | 12.035 | 12.12 | 11.94 | 58871 |
| 1741991700 | 12 | 0.21 | 1.78 | 11.95 | 12.075 | 11.91 | 45804 |
| 1741905300 | 11.79 | 0.01 | 0.08 | 11.87 | 11.9 | 11.71 | 39564 |
| 1741818900 | 11.78 | 0.17 | 1.46 | 11.728 | 11.88 | 11.56 | 76720 |
| 1741732500 | 11.61 | -0.23 | -1.94 | 11.89 | 11.915 | 11.59 | 71650 |
| 1741646100 | 11.84 | -0.5 | -4.05 | 12.15 | 12.22 | 11.77 | 135603 |
| 1741390500 | 12.34 | 0.02 | 0.16 | 12.31 | 12.4 | 12.11 | 43645 |
| 1741304100 | 12.32 | -0.14 | -1.12 | 12.26 | 12.39 | 12.17 | 46697 |
| 1741217700 | 12.46 | -0.1 | -0.80 | 12.595 | 12.595 | 12.3 | 55722 |
| 1741131300 | 12.56 | -0.41 | -3.16 | 12.79 | 12.89 | 12.4668 | 79405 |
| 1741044900 | 12.97 | -0.2 | -1.52 | 13.17 | 13.28 | 12.9175 | 70832 |
| 1740785700 | 13.17 | 0.25 | 1.93 | 12.92 | 13.17 | 12.92 | 57521 |
| 1740699300 | 12.92 | 0.11 | 0.86 | 12.78 | 12.93 | 12.69 | 53304 |
| 1740612900 | 12.81 | -0.15 | -1.16 | 13 | 13.13 | 12.71 | 53318 |
| 1740526500 | 12.96 | 0.18 | 1.41 | 12.96 | 13.1 | 12.88 | 78287 |
| 1740440100 | 12.78 | -0.18 | -1.39 | 12.92 | 13.01 | 12.77 | 64060 |
| 1740180900 | 12.96 | -0.34 | -2.56 | 13.44 | 13.54 | 12.94 | 86836 |
| 1740094500 | 13.3 | -0.28 | -2.06 | 13.52 | 13.52 | 13.22 | 93788 |
| 1740008100 | 13.58 | -0.25 | -1.81 | 13.69 | 13.73 | 13.45 | 56028 |
| 1739921700 | 13.83 | 0.19 | 1.39 | 13.51 | 13.86 | 13.51 | 75763 |
| 1739576100 | 13.64 | -0.15 | -1.09 | 13.8 | 14 | 13.57 | 89845 |
| 1739489700 | 13.79 | 0.13 | 0.95 | 13.66 | 13.8199 | 13.63 | 99522 |
| 1739403300 | 13.66 | -0.41 | -2.91 | 13.86 | 13.95 | 13.65 | 150100 |
| 1739316900 | 14.07 | 0.3 | 2.18 | 13.07 | 14.19 | 13.07 | 129112 |
| 1739230500 | 13.77 | -0.01 | -0.07 | 13.5 | 13.96 | 13.5 | 119916 |
| 1738971300 | 13.78 | -0.01 | -0.07 | 13.72 | 13.88 | 13.58 | 91746 |
| 1738884900 | 13.79 | 0.23 | 1.70 | 13.41 | 13.85 | 13.41 | 81925 |
| 1738798500 | 13.56 | 0.12 | 0.89 | 13.09 | 13.56 | 13.09 | 112899 |
| 1738712100 | 13.44 | 0.52 | 4.02 | 12.86 | 13.475 | 12.82 | 95040 |
| 1738625700 | 12.92 | -0.08 | -0.62 | 12.67 | 13.08 | 12.51 | 78413 |
| 1738366500 | 13 | 0.12 | 0.93 | 12.77 | 13.2147 | 12.77 | 137563 |
| 1738280100 | 12.88 | 0.57 | 4.63 | 12.36 | 13.15 | 12.36 | 125553 |
| 1738193700 | 12.31 | 0.14 | 1.15 | 12.11 | 12.42 | 12.11 | 82660 |
| 1738107300 | 12.17 | -0.11 | -0.90 | 12.28 | 12.34 | 12.1357 | 55033 |
| 1738020900 | 12.28 | 0.38 | 3.19 | 11.95 | 12.33 | 11.85 | 121900 |
| 1737761700 | 11.9 | 0.08 | 0.68 | 11.9 | 12.09 | 11.81 | 91795 |
| 1737675300 | 11.82 | 0 | 0.00 | 11.82 | 11.82 | 11.82 | 0 |
| 1737588900 | 11.82 | -0.08 | -0.67 | 11.8 | 11.87 | 11.71 | 88037 |
| 1737502500 | 11.9 | 0.1 | 0.85 | 11.99 | 12.05 | 11.8 | 66265 |
| 1737156900 | 11.8 | 0.09 | 0.77 | 11.79 | 11.86 | 11.625 | 81999 |
| 1737070500 | 11.71 | -0.14 | -1.18 | 11.79 | 11.84 | 11.53 | 106989 |
| 1736984100 | 11.85 | 0.33 | 2.86 | 11.86 | 12.09 | 11.69 | 97420 |
| 1736897700 | 11.52 | 0.36 | 3.23 | 11.22 | 11.54 | 11.15 | 79784 |
| 1736811300 | 11.16 | 0.12 | 1.09 | 10.9 | 11.2 | 10.85 | 98648 |
| 1736552100 | 11.04 | -0.47 | -4.08 | 11.47 | 11.47 | 10.92 | 105656 |
| 1736379300 | 11.51 | 0.01 | 0.09 | 11.42 | 11.6 | 11.3418 | 65203 |
| 1736292900 | 11.5 | -0.35 | -2.95 | 11.93 | 11.94 | 11.41 | 60000 |
| 1736206500 | 11.85 | -0.07 | -0.59 | 11.95 | 12.17 | 11.85 | 87783 |
| 1735947300 | 11.92 | 0.31 | 2.67 | 11.61 | 11.93 | 11.4 | 69948 |
| 1735860900 | 11.61 | -0.07 | -0.60 | 11.74 | 11.89 | 11.52 | 88623 |
| 1735688100 | 11.68 | -0.17 | -1.43 | 11.72 | 11.78 | 11.6 | 109428 |
| 1735601700 | 11.85 | -0.02 | -0.17 | 11.87 | 11.895 | 11.65 | 82863 |
| 1735342500 | 11.87 | -0.27 | -2.22 | 12.17 | 12.17 | 11.84 | 89260 |
| 1735256100 | 12.14 | -0.02 | -0.16 | 12.08 | 12.19 | 12 | 37150 |
| 1735077840 | 12.16 | 0.03 | 0.25 | 12.18 | 12.18 | 12.015 | 25177 |
| 1734996900 | 12.13 | -0.27 | -2.18 | 12.55 | 12.55 | 12.0629 | 75310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
