First of Long Island

FLIC
🏛️ usa →
11.87
Last Update: 2025-05-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.85 21.85 21.54 21.59 0.0M
2021-12-30 21.97 21.98 21.64 21.69 0.0M
2021-12-29 21.85 21.90 21.60 21.76 0.0M
2021-12-28 21.71 22.00 21.63 21.85 0.0M
2021-12-27 21.33 21.75 21.00 21.72 0.0M
2021-12-23 21.24 21.37 21.13 21.23 0.1M
2021-12-22 21.04 21.15 20.62 21.10 0.1M
2021-12-21 21.12 21.59 20.89 21.04 0.1M
2021-12-20 21.15 21.26 20.31 21.01 0.0M
2021-12-17 21.56 21.66 21.10 21.26 0.1M
2021-12-16 22.04 22.16 21.64 21.76 0.1M
2021-12-15 21.63 22.01 21.47 21.85 0.1M
2021-12-14 21.90 22.44 21.54 21.60 0.1M
2021-12-13 21.49 22.10 21.35 21.97 0.1M
2021-12-10 21.32 21.71 21.13 21.53 0.0M
2021-12-09 21.36 21.94 21.26 21.71 0.0M
2021-12-08 21.63 21.70 21.46 21.55 0.0M
2021-12-07 21.99 22.24 21.44 21.60 0.1M
2021-12-06 22.05 22.48 21.79 21.85 0.1M
2021-12-03 21.99 22.08 21.57 21.77 0.0M
2021-12-02 21.27 22.00 20.98 21.87 0.1M
2021-12-01 21.32 21.88 21.01 21.08 0.1M
2021-11-30 20.60 21.09 20.54 20.95 0.2M
2021-11-29 21.27 21.32 20.76 20.80 0.1M
2021-11-26 21.36 21.51 20.64 20.95 0.1M
2021-11-24 22.30 22.30 21.98 22.02 0.0M
2021-11-23 21.92 22.38 21.92 22.31 0.1M
2021-11-22 21.76 22.35 21.35 22.06 0.1M
2021-11-19 21.36 21.69 21.23 21.58 0.1M
2021-11-18 21.57 21.71 21.46 21.56 0.1M
2021-11-17 21.59 21.76 21.43 21.70 0.0M
2021-11-16 21.84 21.94 21.68 21.71 0.1M
2021-11-15 21.80 21.90 21.64 21.83 0.0M
2021-11-12 22.07 22.21 21.61 21.76 0.1M
2021-11-11 22.02 22.18 21.91 22.04 0.0M
2021-11-10 21.81 22.20 21.81 21.92 0.1M
2021-11-09 21.60 21.86 21.53 21.84 0.0M
2021-11-08 21.74 21.84 21.54 21.72 0.1M
2021-11-05 21.10 21.82 21.10 21.73 0.1M
2021-11-04 21.15 21.15 20.67 20.94 0.0M
2021-11-03 20.71 21.27 20.71 21.04 0.1M
2021-11-02 20.50 21.07 20.26 20.82 0.1M
2021-11-01 20.23 20.87 20.04 20.53 0.1M
2021-10-29 20.00 20.35 19.98 20.13 0.1M
2021-10-28 20.08 20.18 19.98 19.99 0.0M
2021-10-27 20.25 20.41 19.87 19.91 0.0M
2021-10-26 20.49 20.56 20.24 20.37 0.0M
2021-10-25 20.39 20.50 20.29 20.40 0.1M
2021-10-22 20.37 20.44 20.14 20.35 0.0M
2021-10-21 20.55 20.59 20.18 20.29 0.0M
2021-10-20 20.46 20.69 20.32 20.49 0.1M
2021-10-19 20.52 20.52 20.26 20.39 0.0M
2021-10-18 20.74 20.98 20.45 20.52 0.0M
2021-10-15 20.97 21.04 20.66 20.69 0.1M
2021-10-14 20.65 20.74 20.47 20.69 0.0M
2021-10-13 20.40 20.51 20.17 20.46 0.1M
2021-10-12 20.71 20.71 20.44 20.51 0.0M
2021-10-11 20.93 21.21 20.67 20.69 0.0M
2021-10-08 20.82 21.03 20.65 20.97 0.0M
2021-10-07 20.98 20.99 20.60 20.86 0.0M
2021-10-06 20.79 20.96 20.63 20.96 0.0M
2021-10-05 20.94 21.01 20.62 20.97 0.0M
2021-10-04 20.94 21.17 20.80 20.89 0.0M
2021-10-01 20.70 21.03 20.57 20.94 0.1M
2021-09-30 20.93 21.15 20.55 20.60 0.1M
2021-09-29 20.34 21.04 20.34 20.82 0.0M
2021-09-28 21.24 21.24 20.86 20.90 0.0M
2021-09-27 20.70 21.55 20.49 21.20 0.1M
2021-09-24 20.27 20.78 20.27 20.58 0.0M
2021-09-23 19.77 20.32 19.69 20.17 0.0M
2021-09-22 19.55 19.90 19.51 19.69 0.0M
2021-09-21 19.81 19.99 19.51 19.51 0.0M
2021-09-20 19.56 19.77 19.45 19.74 0.0M
2021-09-17 19.82 20.11 19.52 19.98 0.2M
2021-09-16 20.01 20.01 19.70 19.72 0.0M
2021-09-15 19.60 20.02 19.41 19.88 0.1M
2021-09-14 20.06 20.06 19.38 19.46 0.1M
2021-09-13 19.97 20.08 19.78 19.95 0.0M
2021-09-10 20.04 20.04 19.73 19.75 0.0M
2021-09-09 20.02 20.34 19.91 19.96 0.0M
2021-09-08 20.45 20.52 19.85 20.02 0.1M
2021-09-07 20.56 20.71 20.50 20.60 0.0M
2021-09-03 20.66 20.66 20.37 20.60 0.0M
2021-09-02 21.05 21.05 20.57 20.71 0.1M
2021-09-01 21.21 21.21 20.76 20.95 0.1M
2021-08-31 21.30 21.44 21.08 21.20 0.0M
2021-08-30 21.50 21.50 21.15 21.16 0.0M
2021-08-27 21.32 21.60 21.10 21.53 0.1M
2021-08-26 21.35 21.43 21.00 21.09 0.0M
2021-08-25 21.32 21.65 21.32 21.39 0.0M
2021-08-24 21.44 21.47 21.26 21.32 0.0M
2021-08-23 21.38 21.50 21.30 21.43 0.0M
2021-08-20 21.12 21.59 21.12 21.32 0.1M
2021-08-19 21.19 21.30 21.01 21.26 0.0M
2021-08-18 21.48 21.77 21.31 21.37 0.0M
2021-08-17 21.74 21.74 21.35 21.61 0.0M
2021-08-16 21.83 22.00 21.62 21.83 0.0M
2021-08-13 22.26 22.26 21.82 21.94 0.0M
2021-08-12 22.35 22.35 22.06 22.19 0.0M
2021-08-11 22.37 22.37 22.10 22.34 0.0M
2021-08-10 22.10 22.32 22.07 22.26 0.1M
2021-08-09 22.14 22.42 21.98 22.04 0.1M
2021-08-06 21.91 22.42 21.91 22.27 0.1M
2021-08-05 21.23 21.68 21.23 21.63 0.0M
2021-08-04 21.01 21.29 21.01 21.20 0.0M
2021-08-03 21.05 21.63 20.74 21.28 0.1M
2021-08-02 21.62 21.96 21.01 21.06 0.1M
2021-07-30 21.88 22.02 21.52 21.55 0.1M
2021-07-29 21.82 22.05 21.70 22.00 0.1M
2021-07-28 21.39 21.99 21.39 21.73 0.1M
2021-07-27 21.52 21.77 21.41 21.58 0.1M
2021-07-26 21.53 21.87 21.53 21.65 0.0M
2021-07-23 21.39 21.60 21.19 21.52 0.1M
2021-07-22 21.50 21.55 21.08 21.17 0.1M
2021-07-21 21.59 21.94 21.49 21.57 0.1M
2021-07-20 20.80 21.73 20.66 21.38 0.1M
2021-07-19 21.04 21.17 20.54 20.75 0.1M
2021-07-16 21.36 21.60 21.00 21.29 0.1M
2021-07-15 20.83 21.25 20.54 21.21 0.1M
2021-07-14 20.80 21.06 20.80 21.04 0.1M
2021-07-13 21.03 21.03 20.63 20.80 0.1M
2021-07-12 20.74 21.00 20.73 20.99 0.1M
2021-07-09 20.66 20.94 20.59 20.92 0.1M
2021-07-08 20.33 20.53 20.12 20.28 0.1M
2021-07-07 20.70 20.86 20.35 20.57 0.1M
2021-07-06 21.07 21.16 20.63 20.97 0.1M
2021-07-02 21.36 21.41 21.08 21.18 0.1M
2021-07-01 21.40 21.52 21.23 21.32 0.1M
2021-06-30 21.21 21.42 21.21 21.23 0.1M
2021-06-29 21.24 21.54 21.15 21.28 0.1M
2021-06-28 20.86 21.37 20.62 21.06 0.1M
2021-06-25 20.84 21.23 20.68 20.95 1.0M
2021-06-24 20.51 20.89 20.31 20.86 0.1M
2021-06-23 20.81 20.82 20.36 20.48 0.1M
2021-06-22 21.34 21.34 20.63 20.82 0.1M
2021-06-21 20.85 21.34 20.73 21.25 0.1M
2021-06-18 21.50 21.57 20.54 20.57 0.3M
2021-06-17 22.70 22.70 21.74 21.84 0.1M
2021-06-16 22.21 22.71 21.98 22.59 0.1M
2021-06-15 22.15 22.50 22.01 22.30 0.1M
2021-06-14 22.21 22.47 21.93 22.08 0.2M
2021-06-11 22.30 22.50 22.11 22.20 0.1M
2021-06-10 22.63 22.65 22.22 22.24 0.1M
2021-06-09 22.40 22.55 22.16 22.48 0.1M
2021-06-08 22.30 22.61 22.04 22.49 0.1M
2021-06-07 22.14 22.41 22.01 22.28 0.0M
2021-06-04 22.17 22.47 21.92 22.14 0.0M
2021-06-03 22.13 22.32 21.90 22.26 0.0M
2021-06-02 22.47 22.47 21.91 22.07 0.1M
2021-06-01 22.56 22.65 22.30 22.43 0.1M
2021-05-28 22.45 22.54 22.03 22.50 0.0M
2021-05-27 22.39 22.60 22.23 22.50 0.1M
2021-05-26 21.90 22.20 21.80 22.12 0.0M
2021-05-25 22.53 22.53 21.80 21.92 0.1M
2021-05-24 22.67 22.96 22.26 22.56 0.1M
2021-05-21 22.81 22.89 22.44 22.71 0.1M
2021-05-20 22.71 22.71 22.36 22.65 0.1M
2021-05-19 23.22 23.40 22.57 22.84 0.1M
2021-05-18 23.60 23.69 23.32 23.37 0.1M
2021-05-17 23.28 23.60 23.16 23.60 0.0M
2021-05-14 23.54 23.98 23.03 23.41 0.0M
2021-05-13 22.41 23.50 22.41 23.37 0.1M
2021-05-12 22.67 22.86 22.30 22.45 0.1M
2021-05-11 22.48 22.88 21.95 22.58 0.1M
2021-05-10 22.50 22.91 22.50 22.66 0.1M
2021-05-07 22.36 22.47 22.17 22.42 0.2M
2021-05-06 22.14 22.52 22.14 22.49 0.1M
2021-05-05 22.08 22.17 21.76 22.14 0.1M
2021-05-04 21.85 22.07 21.64 21.93 0.1M
2021-05-03 21.56 21.78 21.30 21.77 0.0M
2021-04-30 21.17 21.36 21.17 21.29 0.1M
2021-04-29 21.54 21.54 21.20 21.34 0.0M
2021-04-28 21.41 21.50 21.21 21.24 0.0M
2021-04-27 21.36 21.36 21.10 21.29 0.0M
2021-04-26 21.63 21.69 21.23 21.34 0.0M
2021-04-23 21.08 21.73 21.08 21.50 0.0M
2021-04-22 21.43 21.43 21.03 21.06 0.0M
2021-04-21 21.06 21.43 21.04 21.33 0.0M
2021-04-20 21.30 21.63 20.79 21.08 0.1M
2021-04-19 21.63 21.63 21.08 21.30 0.1M
2021-04-16 21.88 21.91 21.42 21.63 0.1M
2021-04-15 21.61 21.79 21.33 21.75 0.1M
2021-04-14 21.35 21.68 21.22 21.57 0.0M
2021-04-13 21.75 21.75 21.37 21.38 0.0M
2021-04-12 21.96 22.00 21.70 21.87 0.0M
2021-04-09 21.65 22.00 21.63 21.90 0.1M
2021-04-08 21.19 21.67 21.03 21.56 0.1M
2021-04-07 21.80 21.84 21.32 21.42 0.1M
2021-04-06 21.83 21.87 21.42 21.68 0.1M
2021-04-05 21.46 21.85 21.25 21.84 0.1M
2021-04-01 21.20 21.28 20.76 21.26 0.1M
2021-03-31 20.96 21.47 20.88 21.25 0.2M
2021-03-30 20.97 21.13 20.45 20.96 0.1M
2021-03-29 20.49 20.91 20.41 20.73 0.1M
2021-03-26 20.67 20.80 20.24 20.78 0.1M
2021-03-25 19.83 20.31 19.71 20.16 0.1M
2021-03-24 20.00 20.54 19.77 19.83 0.1M
2021-03-23 19.86 20.11 19.46 19.51 0.1M
2021-03-22 20.76 21.00 19.85 20.12 0.1M
2021-03-19 20.45 20.99 20.13 20.80 0.5M
2021-03-18 20.44 21.00 20.37 20.51 0.1M
2021-03-17 20.22 20.40 20.01 20.37 0.1M
2021-03-16 20.56 20.56 19.84 20.21 0.1M
2021-03-15 21.04 21.04 20.26 20.66 0.1M
2021-03-12 20.86 21.25 20.59 21.04 0.1M
2021-03-11 20.69 20.75 20.33 20.64 0.1M
2021-03-10 20.37 20.77 20.24 20.69 0.1M
2021-03-09 20.63 20.63 19.92 20.25 0.1M
2021-03-08 19.87 21.00 19.87 20.92 0.1M
2021-03-05 19.50 19.95 18.77 19.89 0.1M
2021-03-04 20.22 20.22 19.34 19.46 0.1M
2021-03-03 19.25 19.96 19.25 19.45 0.1M
2021-03-02 19.12 19.14 18.87 19.02 0.0M
2021-03-01 18.97 19.35 18.79 19.21 0.1M
2021-02-26 18.73 19.13 18.51 18.58 0.1M
2021-02-25 19.47 19.53 18.72 18.84 0.1M
2021-02-24 19.02 19.57 18.99 19.25 0.1M
2021-02-23 19.25 19.89 18.88 19.01 0.1M
2021-02-22 18.48 19.18 18.46 19.15 0.1M
2021-02-19 18.38 18.59 18.31 18.51 0.1M
2021-02-18 18.70 18.75 18.35 18.41 0.0M
2021-02-17 18.67 18.89 18.53 18.75 0.0M
2021-02-16 18.57 18.82 18.41 18.68 0.1M
2021-02-12 18.09 18.90 18.03 18.36 0.1M
2021-02-11 18.65 18.69 18.14 18.23 0.1M
2021-02-10 18.71 18.85 18.41 18.54 0.1M
2021-02-09 18.40 18.76 18.40 18.69 0.1M
2021-02-08 17.82 18.48 17.82 18.43 0.1M
2021-02-05 18.04 18.10 17.55 17.77 0.1M
2021-02-04 17.63 17.94 17.35 17.91 0.1M
2021-02-03 17.55 17.55 17.13 17.38 0.0M
2021-02-02 17.31 17.65 16.98 17.48 0.1M
2021-02-01 16.81 17.17 16.63 17.05 0.1M
2021-01-29 17.07 17.36 16.67 16.73 0.1M
2021-01-28 17.03 17.39 16.79 17.14 0.1M
2021-01-27 17.17 17.35 16.67 16.83 0.1M
2021-01-26 17.98 17.98 17.34 17.37 0.0M
2021-01-25 17.75 17.88 17.27 17.82 0.1M
2021-01-22 17.50 17.99 17.26 17.95 0.1M
2021-01-21 18.26 18.26 17.50 17.53 0.2M
2021-01-20 18.21 18.29 17.95 18.27 0.0M
2021-01-19 18.46 18.74 18.16 18.23 0.1M
2021-01-15 18.23 18.50 18.15 18.38 0.0M
2021-01-14 18.53 18.70 18.43 18.59 0.1M
2021-01-13 18.39 18.39 18.12 18.31 0.1M
2021-01-12 18.48 18.50 18.19 18.46 0.0M
2021-01-11 18.16 18.25 17.80 18.15 0.0M
2021-01-08 18.47 18.50 17.88 18.21 0.1M
2021-01-07 18.83 19.29 18.53 18.73 0.1M
2021-01-06 18.18 19.22 18.15 18.75 0.2M
2021-01-05 17.72 18.10 17.65 17.76 0.0M
2021-01-04 18.01 18.05 17.40 17.64 0.1M