First of Long Island Corp (FLIC)

FLIC
🏛️ États-Unis →
11.87
Dernière Mise à Jour: 2025-05-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-05-30 11.73 12.20 11.73 11.87 0.3M
2025-05-29 11.85 11.85 11.68 11.84 0.0M
2025-05-28 11.97 12.04 11.79 11.81 0.0M
2025-05-27 11.95 12.01 11.83 11.96 0.0M
2025-05-23 11.39 11.83 11.39 11.79 0.0M
2025-05-22 11.74 11.99 11.68 11.69 0.0M
2025-05-21 12.11 12.20 11.83 11.84 0.0M
2025-05-20 12.40 12.43 12.31 12.32 0.0M
2025-05-19 12.25 12.38 12.18 12.37 0.0M
2025-05-16 12.65 12.65 12.37 12.38 0.1M
2025-05-15 12.57 12.70 12.56 12.68 0.0M
2025-05-14 12.65 12.69 12.57 12.57 0.0M
2025-05-13 12.82 12.82 12.61 12.73 0.1M
2025-05-12 12.80 12.98 12.67 12.69 0.1M
2025-05-09 12.36 12.50 12.27 12.34 0.1M
2025-05-08 12.18 12.53 12.18 12.39 0.0M
2025-05-07 12.12 12.16 12.00 12.04 0.1M
2025-05-06 11.92 12.15 11.92 11.93 0.1M
2025-05-05 12.02 12.33 11.99 12.09 0.1M
2025-05-02 11.86 12.18 11.79 12.13 0.2M
2025-05-01 11.40 11.80 11.40 11.65 0.0M
2025-04-30 11.50 11.66 11.36 11.52 0.1M
2025-04-29 11.63 11.80 11.62 11.64 0.0M
2025-04-28 11.50 11.72 11.41 11.70 0.0M
2025-04-25 11.38 11.56 11.22 11.46 0.0M
2025-04-24 11.47 11.65 11.36 11.62 0.1M
2025-04-23 11.64 11.84 11.33 11.40 0.1M
2025-04-22 11.02 11.35 10.86 11.29 0.0M
2025-04-21 10.75 10.91 10.75 10.87 0.1M
2025-04-17 10.88 11.07 10.88 10.95 0.1M
2025-04-16 10.86 10.97 10.75 10.87 0.0M
2025-04-15 10.76 11.14 10.76 10.97 0.1M
2025-04-14 10.74 10.87 10.55 10.77 0.1M
2025-04-11 10.54 10.77 10.45 10.62 0.1M
2025-04-10 11.26 11.26 10.49 10.70 0.1M
2025-04-09 10.57 11.85 10.52 11.48 0.1M
2025-04-08 11.43 11.56 10.67 10.80 0.1M
2025-04-07 11.13 11.67 10.66 11.06 0.1M
2025-04-04 10.64 11.26 10.59 11.00 0.1M
2025-04-03 11.73 11.82 11.12 11.12 0.1M
2025-04-02 12.15 12.34 12.15 12.29 0.1M
2025-04-01 12.60 12.60 12.22 12.31 0.1M
2025-03-31 12.22 12.39 12.10 12.35 0.1M
2025-03-28 12.51 12.51 12.24 12.29 0.0M
2025-03-27 12.25 12.56 12.25 12.51 0.0M
2025-03-26 12.30 12.88 12.30 12.49 0.1M
2025-03-25 12.26 12.27 12.06 12.06 0.1M
2025-03-24 11.97 12.34 11.97 12.28 0.1M
2025-03-21 12.06 12.29 11.88 12.07 0.3M
2025-03-20 12.25 12.48 12.18 12.20 0.0M
2025-03-19 12.12 12.46 12.12 12.39 0.0M
2025-03-18 12.05 12.20 11.94 12.16 0.1M
2025-03-17 12.00 12.12 11.94 12.10 0.1M
2025-03-14 11.95 12.08 11.91 12.00 0.0M
2025-03-13 11.90 11.90 11.71 11.78 0.0M
2025-03-12 11.77 11.88 11.56 11.78 0.1M
2025-03-11 11.86 11.92 11.59 11.61 0.1M
2025-03-10 12.02 12.22 11.77 11.84 0.1M
2025-03-07 12.57 12.80 12.11 12.34 0.0M
2025-03-06 12.30 12.41 12.18 12.32 0.0M
2025-03-05 12.54 12.60 12.30 12.46 0.1M
2025-03-04 12.82 12.89 12.47 12.56 0.1M
2025-03-03 13.26 13.28 12.92 12.97 0.1M
2025-02-28 12.96 13.17 12.90 13.17 0.1M
2025-02-27 12.78 12.93 12.69 12.92 0.1M
2025-02-26 13.35 13.36 12.71 12.81 0.1M
2025-02-25 13.09 13.25 12.82 12.96 0.1M
2025-02-24 13.08 13.08 12.77 12.78 0.1M
2025-02-21 13.44 13.54 12.94 12.96 0.1M
2025-02-20 13.52 13.52 13.12 13.30 0.1M
2025-02-19 13.69 13.71 13.45 13.58 0.1M
2025-02-18 13.64 13.86 13.58 13.83 0.1M
2025-02-14 13.80 14.00 13.57 13.64 0.1M
2025-02-13 13.66 13.82 13.63 13.79 0.1M
2025-02-12 13.87 13.95 13.65 13.66 0.2M
2025-02-11 13.07 14.19 13.07 14.07 0.1M
2025-02-10 13.50 13.96 13.50 13.77 0.1M
2025-02-07 13.79 13.88 13.58 13.78 0.1M
2025-02-06 13.41 13.85 13.41 13.79 0.1M
2025-02-05 13.09 13.56 13.09 13.56 0.1M
2025-02-04 12.86 13.48 12.82 13.44 0.1M
2025-02-03 12.67 13.08 12.38 12.92 0.1M
2025-01-31 12.77 13.21 12.77 13.00 0.1M
2025-01-30 12.36 13.15 12.36 12.88 0.1M
2025-01-29 12.11 12.42 12.11 12.31 0.1M
2025-01-28 12.28 12.34 12.14 12.17 0.1M
2025-01-27 11.95 12.33 11.85 12.28 0.1M
2025-01-24 11.90 12.09 11.81 11.90 0.1M
2025-01-23 11.74 11.99 11.74 11.91 0.1M
2025-01-22 11.80 11.87 11.71 11.82 0.1M
2025-01-21 11.91 12.05 11.80 11.90 0.1M
2025-01-17 11.79 11.86 11.63 11.80 0.1M
2025-01-16 11.79 11.84 11.53 11.71 0.1M
2025-01-15 11.86 12.09 11.69 11.85 0.1M
2025-01-14 11.22 11.54 11.15 11.52 0.1M
2025-01-13 10.90 11.20 10.85 11.16 0.1M
2025-01-10 11.32 11.32 10.92 11.04 0.1M
2025-01-08 11.40 11.60 11.34 11.51 0.1M
2025-01-07 11.86 11.94 11.41 11.50 0.1M
2025-01-06 11.90 12.17 11.85 11.85 0.1M
2025-01-03 11.63 11.93 11.40 11.92 0.1M
2025-01-02 11.78 11.90 11.52 11.61 0.1M