First of Long Island Corporation (FLIC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.854700854701 | 12.87 | 13.64 | 12.68 | 172713 | 13.13753477 | CS |
| 4 | 0.25 | 1.9638648861 | 12.73 | 13.64 | 12.13 | 169347 | 12.79431253 | CS |
| 12 | 2.71 | 26.3875365141 | 10.27 | 13.64 | 9.9 | 127174 | 12.22635165 | CS |
| 26 | 2.09 | 19.1919191919 | 10.89 | 13.64 | 9.3 | 123583 | 11.12196744 | CS |
| 52 | 1.6 | 14.0597539543 | 11.38 | 13.95 | 9.3 | 132626 | 11.54422707 | CS |
| 156 | -7.29 | -35.9644795264 | 20.27 | 22.95 | 8.79 | 99057 | 14.07639054 | CS |
| 260 | -10.2 | -44.0034512511 | 23.18 | 25.53 | 8.79 | 86905 | 15.60483478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 12.98 | -0.19 | -1.44 | 13.2 | 13.26 | 12.965 | 77094 |
| 1726871700 | 13.17 | -0.34 | -2.52 | 13.41 | 13.49 | 13.11 | 295597 |
| 1726785300 | 13.51 | 0.39 | 2.97 | 13.39 | 13.63 | 13.16 | 131823 |
| 1726698900 | 13.12 | 0.22 | 1.71 | 12.9 | 13.64 | 12.68 | 183035 |
| 1726612500 | 12.9 | 0.12 | 0.94 | 12.87 | 13.27 | 12.8 | 178922 |
| 1726526100 | 12.78 | 0.09 | 0.71 | 12.72 | 12.94 | 12.56 | 149267 |
| 1726266900 | 12.69 | 0.15 | 1.20 | 12.55 | 12.78 | 12.55 | 216325 |
| 1726180500 | 12.54 | 0.04 | 0.32 | 12.45 | 12.64 | 12.43 | 162486 |
| 1726094100 | 12.5 | 0 | 0.00 | 12.34 | 12.61 | 12.13 | 285442 |
| 1726007700 | 12.5 | 0.05 | 0.40 | 12.54 | 12.59 | 12.275 | 193976 |
| 1725921300 | 12.45 | -0.29 | -2.28 | 12.73 | 12.8 | 12.33 | 184389 |
| 1725662100 | 12.74 | -0.11 | -0.86 | 12.8 | 12.9 | 12.62 | 230205 |
| 1725575700 | 12.85 | 0.35 | 2.80 | 12.61 | 12.905 | 12.51 | 631841 |
| 1725489300 | 12.5 | -0.17 | -1.34 | 12.66 | 12.75 | 12.47 | 66663 |
| 1725402900 | 12.67 | -0.1 | -0.78 | 12.62 | 12.7599 | 12.59 | 69599 |
| 1725057300 | 12.77 | 0.1 | 0.79 | 12.67 | 12.77 | 12.5702 | 45765 |
| 1724970900 | 12.67 | 0.02 | 0.16 | 12.75 | 12.81 | 12.495 | 73153 |
| 1724884500 | 12.65 | 0.01 | 0.08 | 12.59 | 12.73 | 12.53 | 53129 |
| 1724798100 | 12.64 | -0.15 | -1.17 | 12.73 | 12.73 | 12.56 | 42610 |
| 1724711700 | 12.79 | -0.04 | -0.31 | 12.92 | 12.94 | 12.75 | 62652 |
| 1724452500 | 12.83 | 0.57 | 4.65 | 12.3 | 13.17 | 12.3 | 98337 |
| 1724366100 | 12.26 | -0.04 | -0.33 | 12.29 | 12.3249 | 12.195 | 34028 |
| 1724279700 | 12.3 | 0.12 | 0.99 | 12.31 | 12.31 | 12.15 | 74481 |
| 1724193300 | 12.18 | -0.19 | -1.54 | 12.32 | 12.35 | 12.12 | 48095 |
| 1724106900 | 12.37 | -0.03 | -0.24 | 12.4 | 12.41 | 12.3 | 52887 |
| 1723847700 | 12.4 | 0.22 | 1.81 | 12.2 | 12.49 | 12.18 | 82522 |
| 1723761300 | 12.18 | 0.39 | 3.31 | 12.04 | 12.285 | 12 | 63815 |
| 1723674900 | 11.79 | -0.14 | -1.17 | 12.02 | 12.02 | 11.67 | 60612 |
| 1723588500 | 11.93 | 0.26 | 2.23 | 11.78 | 11.94 | 11.64 | 49709 |
| 1723502100 | 11.67 | -0.27 | -2.26 | 12.01 | 12.01 | 11.46 | 117514 |
| 1723242900 | 11.94 | 0.05 | 0.42 | 11.89 | 11.97 | 11.63 | 90518 |
| 1723156500 | 11.89 | 0.34 | 2.94 | 11.75 | 11.89 | 11.6 | 82010 |
| 1723070100 | 11.55 | -0.12 | -1.03 | 11.82 | 11.82 | 11.51 | 66263 |
| 1722983700 | 11.67 | -0.06 | -0.51 | 11.72 | 11.84 | 11.56 | 87067 |
| 1722897300 | 11.73 | -0.56 | -4.56 | 11.82 | 11.86 | 11.3501 | 104061 |
| 1722638100 | 12.29 | -0.25 | -1.99 | 12.39 | 12.39 | 12.07 | 125434 |
| 1722551700 | 12.54 | -0.58 | -4.42 | 13.05 | 13.155 | 12.43 | 139144 |
| 1722465300 | 13.12 | -0.21 | -1.58 | 13.36 | 13.6 | 13.11 | 102139 |
| 1722378900 | 13.33 | 0.16 | 1.21 | 13.17 | 13.4 | 13.065 | 76290 |
| 1722292500 | 13.17 | -0.17 | -1.27 | 13.37 | 13.57 | 13.13 | 99232 |
| 1722033300 | 13.34 | 0.66 | 5.21 | 12.75 | 13.4101 | 12.4309 | 154947 |
| 1721946900 | 12.68 | 0.35 | 2.84 | 12.33 | 12.79 | 12.29 | 135806 |
| 1721860500 | 12.33 | -0.2 | -1.60 | 12.46 | 12.66 | 12.3 | 119992 |
| 1721774100 | 12.53 | 0.31 | 2.54 | 12.13 | 12.5976 | 12.025 | 119795 |
| 1721687700 | 12.22 | 0.24 | 2.00 | 11.98 | 12.32 | 11.84 | 130792 |
| 1721428500 | 11.98 | -0.05 | -0.42 | 12.03 | 12.18 | 11.89 | 117449 |
| 1721342100 | 12.03 | -0.12 | -0.99 | 11.99 | 12.32 | 11.84 | 115201 |
| 1721255700 | 12.15 | 0.28 | 2.36 | 11.73 | 12.18 | 11.73 | 188887 |
| 1721169300 | 11.87 | 0.55 | 4.86 | 11.48 | 11.89 | 11.48 | 171034 |
| 1721082900 | 11.32 | 0.35 | 3.19 | 11.1 | 11.49 | 11.1 | 151042 |
| 1720823700 | 10.97 | 0.04 | 0.37 | 11 | 11.25 | 10.89 | 154223 |
| 1720737300 | 10.93 | 0.67 | 6.53 | 10.47 | 11.04 | 10.46 | 237433 |
| 1720650900 | 10.26 | -0.1 | -0.97 | 10.04 | 10.33 | 10.0201 | 175304 |
| 1720564500 | 10.36 | 0.16 | 1.57 | 10.16 | 10.36 | 10.1 | 112008 |
| 1720478100 | 10.2 | 0.28 | 2.82 | 10.03 | 10.3 | 10.03 | 141971 |
| 1720218900 | 9.92 | -0.15 | -1.49 | 10.07 | 10.18 | 9.9 | 163244 |
| 1720040640 | 10.07 | -0.3 | -2.89 | 10.37 | 10.37 | 10.06 | 55207 |
| 1719959700 | 10.37 | 0.13 | 1.27 | 10.27 | 10.39 | 10.24 | 84471 |
| 1719873300 | 10.24 | 0.45 | 4.60 | 10.06 | 10.25 | 9.95 | 183692 |
| 1719614100 | 9.7899999 | 0 | 0.00 | 9.7899999 | 9.7899999 | 9.7899999 | 0 |
| 1719527700 | 9.7899999 | 0.02 | 0.20 | 9.72 | 9.85 | 9.57 | 176771 |
| 1719441300 | 9.77 | 0.18 | 1.88 | 9.59 | 9.7899999 | 9.55 | 187122 |
| 1719354900 | 9.59 | -0.2 | -2.04 | 9.78 | 9.78 | 9.57 | 76712 |
| 1719268500 | 9.7899999 | 0.07 | 0.72 | 9.75 | 9.91 | 9.51 | 153895 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
