First of Long Island Corporation (The) Common Stockのデータ

First of Long Island Corporation (The) Common Stockの基本情報

名前 First of Long Island Corporation (The) Common Stock
ティッカー FLIC
United States
上場年 nan
セクター Finance

First of Long Island Corporation (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.82 18.41 18.57 18.68 59300.0 18.68
2021-02-12 18.9 18.03 18.09 18.36 55000.0 18.36
2021-02-11 18.69 18.14 18.65 18.23 70400.0 18.23
2021-02-10 18.85 18.41 18.71 18.54 86300.0 18.54
2021-02-09 18.76 18.4 18.4 18.69 109200.0 18.69
2021-02-08 18.48 17.82 17.82 18.43 67100.0 18.43
2021-02-05 18.1 17.55 18.04 17.77 57500.0 17.77
2021-02-04 17.94 17.35 17.63 17.91 64900.0 17.91
2021-02-03 17.55 17.13 17.55 17.38 48300.0 17.38
2021-02-02 17.65 16.98 17.31 17.48 53300.0 17.48
2021-02-01 17.17 16.63 16.81 17.05 65600.0 17.05
2021-01-29 17.36 16.67 17.07 16.73 64500.0 16.73
2021-01-28 17.39 16.79 17.03 17.14 51100.0 17.14
2021-01-27 17.35 16.67 17.17 16.83 97100.0 16.83
2021-01-26 17.98 17.34 17.98 17.37 49200.0 17.37
2021-01-25 17.88 17.27 17.75 17.82 63800.0 17.82
2021-01-22 17.99 17.26 17.5 17.95 104700.0 17.95
2021-01-21 18.26 17.5 18.26 17.53 175600.0 17.53
2021-01-20 18.29 17.95 18.21 18.27 40000.0 18.27
2021-01-19 18.74 18.16 18.46 18.23 69200.0 18.23
2021-01-15 18.5 18.15 18.23 18.38 42400.0 18.38
2021-01-14 18.7 18.43 18.53 18.59 63000.0 18.59
2021-01-13 18.39 18.12 18.39 18.31 50500.0 18.31
2021-01-12 18.5 18.19 18.48 18.46 39600.0 18.46
2021-01-11 18.25 17.8 18.16 18.15 24800.0 18.15
2021-01-08 18.5 17.88 18.47 18.21 54600.0 18.21
2021-01-07 19.29 18.53 18.83 18.73 107800.0 18.54
2021-01-06 19.22 18.15 18.18 18.75 151000.0 18.56
2021-01-05 18.1 17.65 17.72 17.76 44600.0 17.58
2021-01-04 18.05 17.4 18.01 17.64 60200.0 17.46
2020-12-31 17.98 17.78 17.78 17.85 36100.0 17.67
2020-12-30 18.04 17.78 17.82 17.82 38600.0 17.64
2020-12-29 18.16 17.63 18.01 17.82 47300.0 17.64
2020-12-28 18.49 18.06 18.06 18.17 39000.0 17.99
2020-12-24 18.08 17.64 17.84 17.96 26400.0 17.78
2020-12-23 17.92 17.27 17.27 17.84 58800.0 17.66
2020-12-22 17.66 17.2 17.66 17.3 34600.0 17.12
2020-12-21 17.85 17.18 17.85 17.57 63800.0 17.39
2020-12-18 18.7 17.83 18.55 17.93 236000.0 17.75
2020-12-17 18.54 18.01 18.47 18.45 67500.0 18.26
2020-12-16 18.76 18.36 18.63 18.5 65400.0 18.31
2020-12-15 18.54 17.74 18.03 18.25 47100.0 18.06
2020-12-14 18.05 17.8 17.97 17.86 55200.0 17.68
2020-12-11 18.05 17.61 17.79 17.66 69800.0 17.48
2020-12-10 18.07 17.68 17.68 18.03 28800.0 17.85
2020-12-09 18.26 17.81 18.17 17.96 44000.0 17.78
2020-12-08 18.15 17.78 17.78 18.09 32200.0 17.91
2020-12-07 18.17 17.84 18.15 17.95 34900.0 17.77
2020-12-04 18.28 17.65 17.76 18.2 54400.0 18.02
2020-12-03 17.71 17.24 17.71 17.54 51800.0 17.36
2020-12-02 17.76 17.07 17.07 17.56 38800.0 17.38
2020-12-01 17.58 16.93 17.11 17.22 48700.0 17.05
2020-11-30 18.19 16.73 18.19 16.81 77400.0 16.64
2020-11-27 17.84 17.3 17.65 17.69 19300.0 17.51
2020-11-25 18.1 17.8 18.1 17.94 36300.0 17.76
2020-11-24 18.42 17.45 17.54 18.27 65200.0 18.08
2020-11-23 17.49 17.16 17.49 17.26 56200.0 17.08
2020-11-20 17.51 17.07 17.51 17.24 61600.0 17.07
2020-11-19 17.8 17.41 17.79 17.73 74100.0 17.55
2020-11-18 18.15 17.79 17.99 17.79 66000.0 17.61
2020-11-17 17.98 17.0 17.06 17.88 97700.0 17.7
2020-11-16 17.28 16.97 17.28 17.24 140800.0 17.07
2020-11-13 17.1 16.8 16.91 16.83 68200.0 16.66
2020-11-12 16.91 16.54 16.9 16.72 70600.0 16.55
2020-11-11 17.1 16.62 17.1 17.03 65300.0 16.86
2020-11-10 17.28 16.54 16.54 17.04 99600.0 16.87
2020-11-09 16.85 15.98 15.98 16.29 162000.0 16.12
2020-11-06 15.44 14.9 15.32 14.91 43600.0 14.76
2020-11-05 15.5 14.91 14.91 15.41 44800.0 15.25
2020-11-04 15.27 14.83 15.21 14.93 51400.0 14.78
2020-11-03 15.7 15.54 15.6 15.58 86000.0 15.42
2020-11-02 15.72 15.2 15.62 15.36 86600.0 15.2
2020-10-30 15.67 15.23 15.23 15.43 93600.0 15.27
2020-10-29 15.64 15.04 15.2 15.42 55000.0 15.26
2020-10-28 15.75 15.14 15.2 15.28 41100.0 15.12
2020-10-27 16.18 15.64 16.15 15.66 35300.0 15.5
2020-10-26 16.4 15.94 16.4 16.22 40900.0 16.06
2020-10-23 16.6 16.25 16.44 16.48 83400.0 16.31
2020-10-22 16.4 16.17 16.32 16.3 80300.0 16.13
2020-10-21 16.32 16.12 16.19 16.21 29700.0 16.05
2020-10-20 16.6 16.16 16.32 16.22 54100.0 16.06
2020-10-19 16.3 16.06 16.23 16.17 25400.0 16.01
2020-10-16 16.15 15.68 15.93 16.09 27800.0 15.93
2020-10-15 16.1 15.36 15.36 16.05 30700.0 15.89
2020-10-14 16.1 15.58 15.94 15.6 23500.0 15.44
2020-10-13 16.45 15.91 16.4 15.94 38800.0 15.78
2020-10-12 16.62 16.1 16.33 16.55 36900.0 16.38
2020-10-09 16.71 16.11 16.71 16.27 42500.0 16.1
2020-10-08 16.87 16.22 16.22 16.74 66800.0 16.38
2020-10-07 16.9 16.13 16.21 16.83 92900.0 16.47
2020-10-06 16.68 15.83 15.95 16.13 67600.0 15.79
2020-10-05 15.84 15.23 15.23 15.82 70900.0 15.48
2020-10-02 15.4 14.65 14.65 15.14 74700.0 14.82
2020-10-01 14.93 14.56 14.78 14.83 39000.0 14.51
2020-09-30 15.16 14.68 15.01 14.81 43400.0 14.49
2020-09-29 15.46 14.41 14.91 14.87 48000.0 14.55
2020-09-28 15.05 14.71 14.83 14.75 51100.0 14.43
2020-09-25 14.61 14.12 14.12 14.48 60500.0 14.17
2020-09-24 14.61 14.13 14.29 14.22 54600.0 13.92
2020-09-23 14.62 14.16 14.5 14.19 66800.0 13.89
2020-09-22 15.21 14.47 15.11 14.5 88200.0 14.19
2020-09-21 15.2 14.85 15.0 15.08 132600.0 14.76
2020-09-18 15.32 15.0 15.19 15.3 233000.0 14.97
2020-09-17 15.13 14.8 14.86 15.02 22400.0 14.7
2020-09-16 15.17 14.7 14.76 15.02 39900.0 14.7
2020-09-15 15.03 14.72 15.03 14.76 53400.0 14.44
2020-09-14 15.12 14.81 14.92 14.87 41800.0 14.55
2020-09-11 14.93 14.65 14.72 14.81 49300.0 14.49
2020-09-10 14.98 14.62 14.8 14.72 125100.0 14.41
2020-09-09 15.25 14.69 15.19 14.72 85000.0 14.41
2020-09-08 15.66 14.97 15.66 15.11 76500.0 14.79
2020-09-04 16.2 15.56 16.03 15.71 43500.0 15.37
2020-09-03 16.17 15.56 15.8 15.68 58500.0 15.34
2020-09-02 15.73 15.34 15.34 15.54 26700.0 15.21
2020-09-01 15.53 15.1 15.24 15.42 61100.0 15.09
2020-08-31 15.71 15.33 15.37 15.37 71900.0 15.04
2020-08-28 16.05 15.48 15.98 15.49 49000.0 15.16
2020-08-27 16.04 15.57 15.73 15.81 35200.0 15.47
2020-08-26 16.16 15.58 16.16 15.58 55500.0 15.25
2020-08-25 16.65 16.08 16.55 16.21 35200.0 15.86
2020-08-24 16.35 15.65 15.85 16.35 59100.0 16.0
2020-08-21 15.81 15.46 15.72 15.77 123100.0 15.43
2020-08-20 15.83 15.56 15.74 15.72 37600.0 15.38
2020-08-19 16.2 15.81 15.91 15.89 35900.0 15.55
2020-08-18 16.33 15.73 16.33 15.81 33000.0 15.47
2020-08-17 16.43 15.96 16.17 16.36 42500.0 16.01
2020-08-14 16.39 16.0 16.01 16.33 19000.0 15.98
2020-08-13 16.5 16.13 16.5 16.18 32200.0 15.83
2020-08-12 16.88 16.2 16.83 16.56 48900.0 16.21
2020-08-11 16.84 16.4 16.63 16.51 79100.0 16.16
2020-08-10 16.45 15.77 15.93 16.32 62800.0 15.97
2020-08-07 15.84 14.94 14.97 15.83 72100.0 15.49
2020-08-06 15.2 15.04 15.05 15.09 38300.0 14.77
2020-08-05 15.2 14.92 15.17 15.13 53000.0 14.81
2020-08-04 14.98 14.75 14.82 14.96 37400.0 14.64
2020-08-03 15.11 14.71 15.11 14.96 60300.0 14.64
2020-07-31 14.95 14.38 14.87 14.91 88900.0 14.59
2020-07-30 14.99 14.46 14.94 14.74 42100.0 14.42
2020-07-29 14.9 14.11 14.23 14.77 73900.0 14.45
2020-07-28 14.38 14.04 14.15 14.27 55500.0 13.96
2020-07-27 14.5 14.07 14.45 14.28 71600.0 13.97
2020-07-24 15.07 14.51 14.99 14.56 43900.0 14.25
2020-07-23 15.06 14.79 14.79 14.96 65900.0 14.64
2020-07-22 15.02 14.7 15.0 14.84 49000.0 14.52
2020-07-21 15.34 14.33 14.55 15.18 70900.0 14.86
2020-07-20 14.85 14.27 14.84 14.53 89500.0 14.22
2020-07-17 15.21 14.62 15.12 14.76 53000.0 14.44
2020-07-16 15.41 14.98 15.0 15.17 52500.0 14.85
2020-07-15 15.51 14.81 14.85 15.13 96300.0 14.81
2020-07-14 14.74 14.24 14.65 14.42 57000.0 14.11
2020-07-13 14.85 14.05 14.27 14.58 92100.0 14.27
2020-07-10 14.19 13.6 13.6 14.16 198100.0 13.86
2020-07-09 14.49 13.45 14.16 13.6 94700.0 13.31
2020-07-08 14.87 14.09 14.83 14.25 104000.0 13.95
2020-07-07 15.59 14.96 15.23 15.01 94200.0 14.51
2020-07-06 16.09 15.4 15.88 15.62 49000.0 15.1
2020-07-02 16.2 15.39 15.85 15.47 78400.0 14.96
2020-07-01 16.31 15.25 16.31 15.41 55100.0 14.9
2020-06-30 16.41 16.05 16.06 16.34 84100.0 15.8
2020-06-29 16.99 15.88 16.65 16.18 139900.0 15.64
2020-06-26 16.5 15.27 15.78 16.37 784500.0 15.83
2020-06-25 16.16 14.95 14.95 16.11 129000.0 15.58
2020-06-24 15.41 14.89 15.18 15.15 122300.0 14.65
2020-06-23 16.16 15.47 16.0 15.48 101000.0 14.97
2020-06-22 15.8 15.1 15.13 15.72 85700.0 15.2
2020-06-19 16.0 14.75 15.38 15.29 119200.0 14.78
2020-06-18 15.52 14.66 14.66 15.19 78000.0 14.69
2020-06-17 15.88 14.72 15.88 14.88 76200.0 14.39
2020-06-16 16.56 15.65 15.97 15.91 60400.0 15.38
2020-06-15 15.26 14.57 14.65 15.24 64600.0 14.74
2020-06-12 15.43 14.74 15.13 15.35 97600.0 14.84
2020-06-11 15.65 14.66 15.64 14.69 112500.0 14.2
2020-06-10 17.47 16.33 17.47 16.4 64700.0 15.86
2020-06-09 17.89 16.79 17.38 17.55 40100.0 16.97
2020-06-08 17.97 17.36 17.86 17.85 45500.0 17.26
2020-06-05 17.83 17.02 17.5 17.41 97900.0 16.83
2020-06-04 16.63 16.11 16.29 16.48 56700.0 15.93
2020-06-03 16.69 15.98 16.04 16.41 56100.0 15.87
2020-06-02 16.17 15.43 15.84 15.55 46500.0 15.04
2020-06-01 15.81 15.12 15.26 15.59 125300.0 15.07
2020-05-29 16.1 15.18 15.79 15.27 99300.0 14.76
2020-05-28 17.0 16.05 17.0 16.13 64500.0 15.6
2020-05-27 17.08 16.0 16.27 16.83 135300.0 16.27
2020-05-26 15.9 15.32 15.65 15.7 93300.0 15.18
2020-05-22 15.2 14.92 15.15 15.17 104800.0 14.67
2020-05-21 15.12 14.65 14.74 15.03 100000.0 14.53
2020-05-20 14.97 14.36 14.36 14.77 65700.0 14.28
2020-05-19 14.58 13.98 14.58 14.01 82000.0 13.55
2020-05-18 14.89 14.07 14.07 14.75 103100.0 14.26
2020-05-15 13.77 12.99 13.13 13.6 252000.0 13.15
2020-05-14 13.26 12.35 12.82 13.17 93700.0 12.73
2020-05-13 13.63 12.75 13.63 13.24 76200.0 12.8
2020-05-12 14.58 13.86 14.51 13.91 76000.0 13.45
2020-05-11 14.67 13.97 14.43 14.52 85100.0 14.04
2020-05-08 14.93 14.23 14.4 14.75 169700.0 14.26
2020-05-07 14.84 14.24 14.84 14.35 80800.0 13.87
2020-05-06 15.0 14.41 14.83 14.52 57900.0 14.04
2020-05-05 16.13 14.79 15.79 14.82 71700.0 14.33
2020-05-04 15.13 14.29 15.12 14.92 70900.0 14.43
2020-05-01 15.85 14.88 15.5 15.08 79400.0 14.58
2020-04-30 17.16 15.47 16.48 15.79 53100.0 15.27
2020-04-29 17.85 15.79 17.47 17.34 97600.0 16.77
2020-04-28 16.8 15.85 16.57 16.67 62900.0 16.12
2020-04-27 16.09 14.89 15.02 15.9 67500.0 15.37
2020-04-24 14.86 14.46 14.61 14.73 26200.0 14.24
2020-04-23 14.94 14.34 14.34 14.62 75900.0 14.14
2020-04-22 14.75 14.22 14.69 14.33 38600.0 13.86
2020-04-21 14.41 13.59 13.72 14.3 47500.0 13.83
2020-04-20 14.79 14.08 14.08 14.36 41200.0 13.88
2020-04-17 14.83 14.35 14.35 14.57 80700.0 14.09
2020-04-16 14.48 13.29 14.42 13.86 79700.0 13.4
2020-04-15 14.86 14.31 14.76 14.46 59600.0 13.98
2020-04-14 16.16 15.16 16.16 15.53 71200.0 15.02
2020-04-13 16.75 15.44 16.26 15.7 41700.0 15.18
2020-04-09 16.6 15.59 15.83 16.46 115200.0 15.91
2020-04-08 15.59 14.96 15.5 15.29 105800.0 14.78
2020-04-07 16.23 14.88 15.84 15.26 77700.0 14.75
2020-04-06 15.62 14.73 15.06 15.49 89800.0 14.98
2020-04-03 15.25 14.2 15.1 14.35 69700.0 13.87
2020-04-02 15.93 14.86 15.44 15.43 75500.0 14.92
2020-04-01 17.08 15.5 17.08 15.77 98800.0 15.25
2020-03-31 18.13 16.59 16.59 17.35 110800.0 16.78
2020-03-30 16.83 15.48 16.21 16.76 104500.0 16.2
2020-03-27 16.96 14.64 15.73 16.05 107400.0 15.52
2020-03-26 16.21 14.37 14.52 16.13 91700.0 15.6
2020-03-25 14.99 14.0 14.99 14.36 53300.0 13.88
2020-03-24 15.14 14.04 14.82 14.88 84000.0 14.39
2020-03-23 15.11 13.15 13.67 13.74 123900.0 13.29
2020-03-20 16.23 13.0 14.34 13.52 205400.0 13.07
2020-03-19 14.68 12.51 12.88 14.33 158400.0 13.86
2020-03-18 15.28 12.16 15.28 12.7 162000.0 12.28
2020-03-17 16.3 13.9 14.44 16.24 113200.0 15.7
2020-03-16 15.39 13.32 14.8 14.34 113500.0 13.87
2020-03-13 16.37 15.27 16.0 15.89 170000.0 15.19
2020-03-12 16.25 14.97 15.69 15.27 94300.0 14.6
2020-03-11 17.61 16.52 17.32 16.75 81800.0 16.01
2020-03-10 17.93 16.78 17.89 17.8 109900.0 17.02
2020-03-09 18.33 16.99 18.06 17.27 74700.0 16.51
2020-03-06 19.78 18.89 19.4 19.38 88700.0 18.53
2020-03-05 20.82 19.76 20.71 20.1 59700.0 19.21
2020-03-04 21.19 20.53 21.17 21.13 54100.0 20.2
2020-03-03 21.84 20.93 21.43 21.05 118000.0 20.12
2020-03-02 21.51 20.63 20.63 21.51 89200.0 20.56
2020-02-28 20.96 20.25 20.42 20.71 139000.0 19.8
2020-02-27 22.46 21.21 21.96 21.21 78600.0 20.28
2020-02-26 22.66 22.16 22.31 22.21 54800.0 21.23
2020-02-25 22.77 22.18 22.73 22.22 53600.0 21.24
2020-02-24 22.88 22.24 22.45 22.76 56400.0 21.76
2020-02-21 23.04 22.82 23.0 22.9 56900.0 21.89
2020-02-20 23.22 22.96 23.15 23.0 72200.0 21.99
2020-02-19 23.28 23.12 23.27 23.13 50100.0 22.11
2020-02-18 23.42 23.09 23.29 23.17 40800.0 22.15