NasdaqCM - Delayed Quote USD

The First of Long Island Corporation (FLIC)

11.87

+0.03

+(0.25%)

At close: May 30 at 4:00:01 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	11.73	12.20	11.73	11.87	11.87	314,800
May 29, 2025	11.85	11.85	11.68	11.84	11.84	30,700
May 28, 2025	11.97	12.04	11.79	11.81	11.81	32,800
May 27, 2025	11.95	12.01	11.83	11.96	11.96	39,100
May 23, 2025	11.39	11.83	11.39	11.79	11.79	35,400
May 22, 2025	11.74	11.99	11.68	11.69	11.69	32,700
May 21, 2025	12.11	12.20	11.83	11.84	11.84	29,900
May 20, 2025	12.40	12.43	12.31	12.32	12.32	30,000
May 19, 2025	12.25	12.38	12.18	12.37	12.37	27,100
May 16, 2025	12.65	12.65	12.37	12.38	12.38	52,100
May 15, 2025	12.57	12.70	12.56	12.68	12.68	22,700
May 14, 2025	12.65	12.69	12.57	12.57	12.57	34,600
May 13, 2025	12.82	12.82	12.61	12.73	12.73	62,600
May 12, 2025	12.80	12.98	12.67	12.69	12.69	87,300
May 9, 2025	12.36	12.50	12.27	12.34	12.34	70,300
May 8, 2025	12.18	12.53	12.18	12.39	12.39	49,500
May 7, 2025	12.12	12.16	12.00	12.04	12.04	58,100
May 6, 2025	11.92	12.15	11.92	11.93	11.93	67,100
May 5, 2025	12.02	12.33	11.99	12.09	12.09	60,200
May 2, 2025	11.86	12.18	11.79	12.13	12.13	215,300
May 1, 2025	11.40	11.80	11.40	11.65	11.65	42,500
Apr 30, 2025	11.50	11.66	11.36	11.52	11.52	60,400
Apr 29, 2025	11.63	11.80	11.62	11.64	11.64	27,300
Apr 28, 2025	11.50	11.72	11.41	11.70	11.70	45,900
Apr 25, 2025	11.38	11.56	11.22	11.46	11.46	39,000
Apr 24, 2025	11.47	11.65	11.36	11.62	11.62	73,500
Apr 23, 2025	11.64	11.84	11.33	11.40	11.40	56,300
Apr 22, 2025	11.02	11.35	10.86	11.29	11.29	45,800
Apr 21, 2025	10.75	10.91	10.75	10.87	10.87	68,900
Apr 17, 2025	10.88	11.07	10.88	10.95	10.95	68,300
Apr 16, 2025	10.86	10.97	10.75	10.87	10.87	36,400
Apr 15, 2025	10.76	11.14	10.76	10.97	10.97	63,400
Apr 14, 2025	10.74	10.87	10.55	10.77	10.77	63,300
Apr 11, 2025	10.54	10.77	10.45	10.62	10.62	77,500
Apr 10, 2025	11.26	11.26	10.49	10.70	10.70	93,200
Apr 9, 2025	10.57	11.85	10.52	11.48	11.48	131,400
Apr 8, 2025	11.43	11.56	10.67	10.80	10.80	63,700
Apr 7, 2025	11.13	11.67	10.66	11.06	11.06	121,700
Apr 4, 2025	10.64	11.26	10.59	11.00	11.00	89,600
Apr 3, 2025	11.73	11.82	11.12	11.12	11.12	66,000
Apr 2, 2025	12.15	12.34	12.15	12.29	12.29	118,700
Apr 1, 2025	12.60	12.60	12.22	12.31	12.31	81,200
Mar 31, 2025	12.22	12.39	12.10	12.35	12.35	135,000
Mar 28, 2025	12.51	12.51	12.24	12.29	12.29	40,000
Mar 27, 2025	12.25	12.56	12.25	12.51	12.51	47,500
Mar 26, 2025	12.30	12.88	12.30	12.49	12.49	86,700
Mar 25, 2025	12.26	12.27	12.06	12.06	12.06	116,000
Mar 24, 2025	0.21 Dividend
Mar 24, 2025	11.97	12.34	11.97	12.28	12.28	57,100
Mar 21, 2025	12.06	12.29	11.88	12.07	11.86	339,500
Mar 20, 2025	12.25	12.48	12.18	12.20	11.99	34,000
Mar 19, 2025	12.12	12.46	12.12	12.39	12.17	48,600
Mar 18, 2025	12.05	12.20	11.94	12.16	11.95	57,700
Mar 17, 2025	12.00	12.12	11.94	12.10	11.89	59,600
Mar 14, 2025	11.95	12.08	11.91	12.00	11.79	45,800
Mar 13, 2025	11.90	11.90	11.71	11.78	11.58	39,600
Mar 12, 2025	11.77	11.88	11.56	11.78	11.58	77,200
Mar 11, 2025	11.86	11.92	11.59	11.61	11.41	73,900
Mar 10, 2025	12.02	12.22	11.77	11.84	11.63	143,100
Mar 7, 2025	12.57	12.80	12.11	12.34	12.13	46,800
Mar 6, 2025	12.30	12.41	12.18	12.32	12.11	47,700
Mar 5, 2025	12.54	12.60	12.30	12.46	12.24	57,000
Mar 4, 2025	12.82	12.89	12.47	12.56	12.34	79,500
Mar 3, 2025	13.26	13.28	12.92	12.97	12.74	71,100
Feb 28, 2025	12.96	13.17	12.90	13.17	12.94	58,100
Feb 27, 2025	12.78	12.93	12.69	12.92	12.70	53,300
Feb 26, 2025	13.35	13.36	12.71	12.81	12.59	54,300
Feb 25, 2025	13.09	13.25	12.82	12.96	12.73	80,400
Feb 24, 2025	13.08	13.08	12.77	12.78	12.56	64,700
Feb 21, 2025	13.44	13.54	12.94	12.96	12.73	86,800
Feb 20, 2025	13.52	13.52	13.12	13.30	13.07	95,100
Feb 19, 2025	13.69	13.71	13.45	13.58	13.34	56,000
Feb 18, 2025	13.64	13.86	13.58	13.83	13.59	76,200
Feb 14, 2025	13.80	14.00	13.57	13.64	13.40	90,100
Feb 13, 2025	13.66	13.82	13.63	13.79	13.55	99,500
Feb 12, 2025	13.87	13.95	13.65	13.66	13.42	151,500
Feb 11, 2025	13.07	14.19	13.07	14.07	13.83	129,100
Feb 10, 2025	13.50	13.96	13.50	13.77	13.53	119,900
Feb 7, 2025	13.79	13.88	13.58	13.78	13.54	99,000
Feb 6, 2025	13.41	13.85	13.41	13.79	13.55	81,900
Feb 5, 2025	13.09	13.56	13.09	13.56	13.32	112,900
Feb 4, 2025	12.86	13.48	12.82	13.44	13.21	95,200
Feb 3, 2025	12.67	13.08	12.38	12.92	12.70	83,400
Jan 31, 2025	12.77	13.21	12.77	13.00	12.77	137,600
Jan 30, 2025	12.36	13.15	12.36	12.88	12.66	125,500
Jan 29, 2025	12.11	12.42	12.11	12.31	12.10	82,700
Jan 28, 2025	12.28	12.34	12.14	12.17	11.96	55,100
Jan 27, 2025	11.95	12.33	11.85	12.28	12.07	122,100
Jan 24, 2025	11.90	12.09	11.81	11.90	11.69	91,800
Jan 23, 2025	11.74	11.99	11.74	11.91	11.70	68,400
Jan 22, 2025	11.80	11.87	11.71	11.82	11.61	88,800
Jan 21, 2025	11.91	12.05	11.80	11.90	11.69	67,800
Jan 17, 2025	11.79	11.86	11.63	11.80	11.59	82,000
Jan 16, 2025	11.79	11.84	11.53	11.71	11.51	107,000
Jan 15, 2025	11.86	12.09	11.69	11.85	11.64	97,400
Jan 14, 2025	11.22	11.54	11.15	11.52	11.32	79,800
Jan 13, 2025	10.90	11.20	10.85	11.16	10.97	98,600
Jan 10, 2025	11.32	11.32	10.92	11.04	10.85	108,600
Jan 8, 2025	11.40	11.60	11.34	11.51	11.31	66,600
Jan 7, 2025	11.86	11.94	11.41	11.50	11.30	61,900
Jan 6, 2025	11.90	12.17	11.85	11.85	11.64	89,200
Jan 3, 2025	11.63	11.93	11.40	11.92	11.71	70,300
Jan 2, 2025	11.78	11.90	11.52	11.61	11.41	89,300
Dec 31, 2024	0.21 Dividend
Dec 31, 2024	11.72	11.78	11.61	11.68	11.48	109,400
Dec 30, 2024	11.86	11.90	11.65	11.85	11.44	84,500
Dec 27, 2024	12.15	12.17	11.84	11.87	11.46	92,400
Dec 26, 2024	12.08	12.19	12.00	12.14	11.72	37,200
Dec 24, 2024	12.16	12.17	12.02	12.16	11.74	25,200
Dec 23, 2024	12.37	12.42	12.06	12.13	11.71	76,300
Dec 20, 2024	12.11	12.53	12.11	12.40	11.97	359,900
Dec 19, 2024	12.68	12.76	12.19	12.22	11.79	126,300
Dec 18, 2024	13.55	13.57	12.39	12.48	12.05	107,500
Dec 17, 2024	13.76	13.91	13.34	13.40	12.93	80,800
Dec 16, 2024	13.69	13.87	13.58	13.80	13.32	67,100
Dec 13, 2024	13.70	13.70	13.48	13.70	13.22	77,400
Dec 12, 2024	14.07	14.07	13.70	13.71	13.23	71,900
Dec 11, 2024	14.01	14.18	13.87	14.00	13.51	162,700
Dec 10, 2024	13.96	14.12	13.73	13.85	13.37	88,500
Dec 9, 2024	14.21	14.34	13.88	13.89	13.41	72,900
Dec 6, 2024	14.35	14.35	14.10	14.21	13.72	43,200
Dec 5, 2024	14.64	14.76	14.22	14.24	13.74	68,400
Dec 4, 2024	14.18	14.52	14.08	14.50	14.00	107,600
Dec 3, 2024	14.36	14.38	14.10	14.16	13.67	47,500
Dec 2, 2024	14.54	14.54	14.14	14.34	13.84	55,400
Nov 29, 2024	14.78	14.78	14.41	14.47	13.97	35,600
Nov 27, 2024	14.75	14.94	14.61	14.64	14.13	76,400
Nov 26, 2024	14.89	14.90	14.65	14.72	14.21	113,800
Nov 25, 2024	14.55	15.03	14.55	14.96	14.44	157,000
Nov 22, 2024	14.09	14.43	13.91	14.42	13.92	75,100
Nov 21, 2024	13.66	14.06	13.61	14.03	13.54	88,500
Nov 20, 2024	13.89	13.91	13.47	13.57	13.10	98,100
Nov 19, 2024	13.74	13.91	13.71	13.88	13.40	44,500
Nov 18, 2024	13.86	14.08	13.86	13.97	13.48	73,600
Nov 15, 2024	14.10	14.22	13.75	13.92	13.44	88,000
Nov 14, 2024	14.15	14.22	13.88	14.02	13.53	67,800
Nov 13, 2024	14.39	14.55	14.07	14.08	13.59	86,900
Nov 12, 2024	14.24	14.44	14.17	14.22	13.72	110,400
Nov 11, 2024	13.90	14.40	13.90	14.32	13.82	139,700
Nov 8, 2024	13.85	13.92	13.68	13.75	13.27	90,700
Nov 7, 2024	14.53	14.53	13.76	13.82	13.34	106,300
Nov 6, 2024	13.63	14.67	13.63	14.57	14.06	343,600
Nov 5, 2024	12.62	12.91	12.58	12.91	12.46	96,900
Nov 4, 2024	12.52	12.66	12.33	12.59	12.15	56,000
Nov 1, 2024	12.64	12.75	12.48	12.52	12.08	68,100
Oct 31, 2024	12.75	12.81	12.56	12.58	12.14	56,900
Oct 30, 2024	12.69	13.03	12.58	12.72	12.28	66,900
Oct 29, 2024	12.70	12.85	12.63	12.69	12.25	47,500
Oct 28, 2024	12.52	12.85	12.49	12.80	12.35	61,000
Oct 25, 2024	12.62	12.72	12.32	12.39	11.96	62,300
Oct 24, 2024	13.14	13.14	12.42	12.70	12.26	124,300
Oct 23, 2024	13.13	13.22	12.94	13.06	12.61	53,100
Oct 22, 2024	13.03	13.25	12.84	13.14	12.68	95,600
Oct 21, 2024	13.42	13.55	12.97	13.00	12.55	91,400
Oct 18, 2024	13.85	13.85	13.42	13.42	12.95	115,600
Oct 17, 2024	13.60	13.74	13.51	13.72	13.24	143,600
Oct 16, 2024	13.79	13.91	13.51	13.64	13.17	128,100
Oct 15, 2024	13.35	13.84	13.33	13.62	13.15	149,000
Oct 14, 2024	13.18	13.35	13.05	13.31	12.85	97,000
Oct 11, 2024	0.21 Dividend
Oct 11, 2024	12.86	13.33	12.86	13.19	12.73	150,800
Oct 10, 2024	12.82	13.14	12.72	13.04	12.38	170,100
Oct 9, 2024	12.95	13.13	12.91	12.94	12.29	121,300
Oct 8, 2024	12.97	13.09	12.83	12.95	12.30	224,100
Oct 7, 2024	12.93	13.06	12.86	12.96	12.31	52,300
Oct 4, 2024	12.90	13.09	12.87	12.91	12.26	87,600
Oct 3, 2024	12.64	12.86	12.56	12.74	12.10	66,400
Oct 2, 2024	12.70	12.91	12.63	12.72	12.08	99,900
Oct 1, 2024	12.81	12.81	12.50	12.68	12.04	112,000
Sep 30, 2024	12.58	12.96	12.58	12.87	12.22	68,000
Sep 27, 2024	12.60	12.69	12.47	12.61	11.98	111,900
Sep 26, 2024	12.74	12.76	12.51	12.53	11.90	82,900
Sep 25, 2024	12.80	12.80	12.58	12.61	11.98	64,100
Sep 24, 2024	12.99	13.04	12.81	12.81	12.16	59,900
Sep 23, 2024	13.20	13.26	12.97	12.98	12.33	77,100
Sep 20, 2024	13.41	13.49	13.11	13.17	12.51	295,600
Sep 19, 2024	13.39	13.63	13.16	13.51	12.83	131,800
Sep 18, 2024	12.89	13.64	12.68	13.12	12.46	183,000
Sep 17, 2024	12.87	13.27	12.80	12.90	12.25	178,900
Sep 16, 2024	12.72	12.94	12.56	12.78	12.14	149,300
Sep 13, 2024	12.55	12.78	12.55	12.69	12.05	217,300
Sep 12, 2024	12.45	12.64	12.43	12.54	11.91	162,500
Sep 11, 2024	12.34	12.61	12.13	12.50	11.87	285,400
Sep 10, 2024	12.54	12.59	12.28	12.50	11.87	194,000
Sep 9, 2024	12.73	12.80	12.33	12.45	11.82	184,400
Sep 6, 2024	12.80	12.90	12.62	12.74	12.10	230,200
Sep 5, 2024	12.61	12.91	12.51	12.85	12.20	632,400
Sep 4, 2024	12.66	12.75	12.47	12.50	11.87	66,700
Sep 3, 2024	12.62	12.76	12.59	12.67	12.03	69,600
Aug 30, 2024	12.67	12.77	12.57	12.77	12.13	45,800
Aug 29, 2024	12.75	12.81	12.50	12.67	12.03	73,200
Aug 28, 2024	12.59	12.73	12.53	12.65	12.01	53,100
Aug 27, 2024	12.73	12.73	12.56	12.64	12.00	42,600
Aug 26, 2024	12.92	12.94	12.75	12.79	12.15	62,600
Aug 23, 2024	12.30	13.17	12.30	12.83	12.18	98,300
Aug 22, 2024	12.29	12.32	12.20	12.26	11.64	34,000
Aug 21, 2024	12.31	12.31	12.15	12.30	11.68	74,500
Aug 20, 2024	12.32	12.35	12.12	12.18	11.57	48,100
Aug 19, 2024	12.40	12.41	12.30	12.37	11.75	52,900
Aug 16, 2024	12.20	12.49	12.18	12.40	11.78	82,700
Aug 15, 2024	12.04	12.29	12.00	12.18	11.57	63,800
Aug 14, 2024	12.02	12.02	11.67	11.79	11.20	60,600
Aug 13, 2024	11.78	11.94	11.64	11.93	11.33	49,700
Aug 12, 2024	12.01	12.01	11.46	11.67	11.08	117,500
Aug 9, 2024	11.89	11.97	11.63	11.94	11.34	90,500
Aug 8, 2024	11.75	11.89	11.60	11.89	11.29	82,000
Aug 7, 2024	11.82	11.82	11.51	11.55	10.97	66,300
Aug 6, 2024	11.72	11.84	11.56	11.67	11.08	87,100
Aug 5, 2024	11.82	11.86	11.35	11.73	11.14	104,100
Aug 2, 2024	12.18	12.38	12.07	12.29	11.67	125,400
Aug 1, 2024	13.05	13.16	12.43	12.54	11.91	139,100
Jul 31, 2024	13.36	13.60	13.11	13.12	12.46	102,100
Jul 30, 2024	13.17	13.40	13.07	13.33	12.66	76,300
Jul 29, 2024	13.37	13.57	13.13	13.17	12.51	99,200
Jul 26, 2024	12.75	13.41	12.43	13.34	12.67	154,900
Jul 25, 2024	12.38	12.79	12.20	12.68	12.04	135,600
Jul 24, 2024	12.46	12.66	12.30	12.33	11.71	120,000
Jul 23, 2024	12.13	12.60	12.03	12.53	11.90	119,800
Jul 22, 2024	11.93	12.32	11.84	12.22	11.60	130,800
Jul 19, 2024	12.03	12.18	11.89	11.98	11.38	117,400
Jul 18, 2024	11.99	12.32	11.84	12.03	11.42	115,200
Jul 17, 2024	11.73	12.18	11.73	12.15	11.54	188,900
Jul 16, 2024	11.48	11.89	11.48	11.87	11.27	171,000
Jul 15, 2024	11.10	11.49	11.10	11.32	10.75	151,500
Jul 12, 2024	11.00	11.25	10.89	10.97	10.42	154,200
Jul 11, 2024	10.47	11.04	10.46	10.93	10.38	237,400
Jul 10, 2024	0.21 Dividend
Jul 10, 2024	10.04	10.33	10.02	10.26	9.74	175,300
Jul 9, 2024	10.16	10.36	10.10	10.36	9.64	112,000
Jul 8, 2024	10.03	10.30	10.03	10.20	9.49	142,700
Jul 5, 2024	10.02	10.18	9.90	9.92	9.23	163,200
Jul 3, 2024	10.37	10.37	10.06	10.07	9.37	55,200
Jul 2, 2024	10.27	10.39	10.24	10.37	9.65	84,500
Jul 1, 2024	10.06	10.25	9.95	10.24	9.53	183,700
Jun 28, 2024	9.89	10.14	9.82	10.02	9.32	1,508,100
Jun 27, 2024	9.72	9.85	9.57	9.79	9.11	176,800
Jun 26, 2024	9.59	9.79	9.55	9.77	9.09	187,100
Jun 25, 2024	9.78	9.78	9.57	9.59	8.92	76,700
Jun 24, 2024	9.75	9.91	9.51	9.79	9.11	153,900
Jun 21, 2024	9.67	9.83	9.51	9.72	9.04	182,000
Jun 20, 2024	9.55	9.70	9.55	9.64	8.97	46,700
Jun 18, 2024	9.64	9.82	9.61	9.63	8.96	83,600
Jun 17, 2024	9.45	9.66	9.38	9.66	8.99	86,300
Jun 14, 2024	9.43	9.48	9.30	9.45	8.79	92,900
Jun 13, 2024	9.71	9.76	9.41	9.56	8.89	85,800
Jun 12, 2024	9.75	9.97	9.61	9.68	9.01	117,400
Jun 11, 2024	9.60	9.66	9.51	9.54	8.88	81,400
Jun 10, 2024	9.76	9.81	9.58	9.66	8.99	86,900
Jun 7, 2024	9.71	9.83	9.67	9.78	9.10	80,400
Jun 6, 2024	9.67	9.81	9.62	9.79	9.11	114,000
Jun 5, 2024	9.66	9.75	9.58	9.73	9.05	65,100
Jun 4, 2024	9.77	9.97	9.57	9.57	8.90	115,100
Jun 3, 2024	10.15	10.15	9.84	9.86	9.17	120,100

CNOB ConnectOne Bancorp, Inc.

22.41

-2.44%

THFF First Financial Corporation

51.10

-1.43%

FISI Financial Institutions, Inc.

25.52

-1.16%

FCBC First Community Bankshares, Inc.

37.22

-1.01%

AROW Arrow Financial Corporation

25.41

-1.32%

BMRC Bank of Marin Bancorp

21.38

+0.33%

EBTC Enterprise Bancorp, Inc.

38.21

-0.88%

FBIZ First Business Financial Services, Inc.

48.01

-1.56%

BSRR Sierra Bancorp

27.16

-0.77%

FMBH First Mid Bancshares, Inc.

35.19

-0.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The First of Long Island Corporation (FLIC)

Related Tickers