The First of Long Island Corporation - Common Stock (FLIC)

Historical Prices For The First of Long Island Corporation - Common Stock (FLIC)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	11.13	11.54	10.66	11.06	124,779	11.06
4/04/2025	10.64	11.26	10.59	10.88	47,822	10.88
4/03/2025	11.73	11.81	11.12	11.12	66,034	11.12
4/02/2025	12.15	12.34	12.15	12.29	118,715	12.29
4/01/2025	12.60	12.60	12.22	12.31	81,235	12.31
3/31/2025	12.22	12.39	12.10	12.35	134,955	12.35
3/28/2025	12.51	12.51	12.23	12.29	39,984	12.29
3/27/2025	12.25	12.56	12.25	12.51	47,464	12.51
3/26/2025	12.30	12.88	12.30	12.49	86,690	12.49
3/25/2025	12.26	12.27	12.05	12.06	116,031	12.06
3/24/2025	11.97	12.34	11.97	12.28	57,140	12.28
3/21/2025	12.06	12.29	11.88	12.07	339,512	11.86
3/20/2025	12.25	12.48	12.18	12.20	34,044	11.99
3/19/2025	12.12	12.46	12.12	12.39	48,609	12.17
3/18/2025	12.05	12.20	11.94	12.16	57,684	11.95
3/17/2025	12.00	12.12	11.94	12.10	59,622	11.89
3/14/2025	11.95	12.07	11.91	12.00	45,804	11.79
3/13/2025	11.90	11.90	11.71	11.78	39,564	11.57
3/12/2025	11.77	11.88	11.56	11.78	77,221	11.57
3/11/2025	11.86	11.91	11.59	11.61	73,856	11.41
3/10/2025	12.02	12.22	11.77	11.84	143,140	11.63
3/07/2025	12.57	12.80	12.11	12.34	46,759	12.13
3/06/2025	12.30	12.40	12.18	12.32	47,680	12.11
3/05/2025	12.54	12.60	12.30	12.46	57,026	12.24
3/04/2025	12.82	12.89	12.47	12.56	79,518	12.34
3/03/2025	13.26	13.28	12.92	12.97	71,089	12.74
2/28/2025	12.96	13.17	12.90	13.17	58,102	12.94
2/27/2025	12.78	12.93	12.69	12.92	53,304	12.70
2/26/2025	13.35	13.36	12.71	12.81	54,278	12.59
2/25/2025	13.09	13.25	12.82	12.96	80,411	12.73
2/24/2025	13.08	13.08	12.77	12.78	64,728	12.56
2/21/2025	13.44	13.54	12.94	12.96	86,836	12.73
2/20/2025	13.52	13.52	13.12	13.30	95,139	13.07
2/19/2025	13.69	13.71	13.45	13.58	56,028	13.34
2/18/2025	13.64	13.86	13.58	13.83	76,167	13.59
2/14/2025	13.80	14.00	13.57	13.64	90,076	13.40
2/13/2025	13.66	13.82	13.63	13.79	99,522	13.55
2/12/2025	13.87	13.95	13.65	13.66	151,518	13.42
2/11/2025	13.07	14.19	13.07	14.07	129,112	13.83
2/10/2025	13.50	13.96	13.50	13.77	119,916	13.53
2/07/2025	13.79	13.88	13.58	13.78	99,046	13.54
2/06/2025	13.41	13.85	13.41	13.79	81,925	13.55
2/05/2025	13.09	13.56	13.09	13.56	112,899	13.32
2/04/2025	12.86	13.47	12.82	13.44	95,176	13.21
2/03/2025	12.67	13.08	12.38	12.92	83,415	12.70
1/31/2025	12.77	13.21	12.77	13.00	137,600	12.77
1/30/2025	12.36	13.15	12.36	12.88	125,553	12.66
1/29/2025	12.11	12.42	12.11	12.31	82,660	12.10
1/28/2025	12.28	12.34	12.14	12.17	55,137	11.96
1/27/2025	11.95	12.33	11.85	12.28	122,123	12.07
1/24/2025	11.90	12.09	11.81	11.90	91,797	11.69
1/23/2025	11.74	11.99	11.74	11.91	68,404	11.70
1/22/2025	11.80	11.87	11.71	11.82	88,813	11.61
1/21/2025	11.91	12.05	11.80	11.90	67,794	11.69
1/17/2025	11.79	11.86	11.63	11.80	81,999	11.59
1/16/2025	11.79	11.84	11.53	11.71	106,989	11.51
1/15/2025	11.86	12.09	11.69	11.85	97,420	11.64
1/14/2025	11.22	11.54	11.15	11.52	79,784	11.32
1/13/2025	10.90	11.20	10.85	11.16	98,648	10.97
1/10/2025	11.32	11.32	10.92	11.04	108,565	10.85
1/08/2025	11.40	11.60	11.34	11.51	66,640	11.31