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
2022-12-30 18.22 18.30 17.95 18.00 0.0M
2022-12-29 18.37 18.64 18.30 18.53 0.1M
2022-12-28 18.47 18.52 18.20 18.25 0.1M
2022-12-27 18.52 18.81 18.36 18.40 0.0M
2022-12-23 18.35 18.56 18.25 18.43 0.0M
2022-12-22 18.25 18.35 18.04 18.31 0.1M
2022-12-21 18.02 18.32 18.02 18.29 0.1M
2022-12-20 18.13 18.13 17.85 17.89 0.0M
2022-12-19 18.20 18.50 17.86 18.04 0.1M
2022-12-16 17.90 18.32 17.90 18.29 0.2M
2022-12-15 18.41 18.41 18.02 18.12 0.0M
2022-12-14 18.69 18.80 18.42 18.46 0.1M
2022-12-13 18.80 18.96 18.61 18.64 0.1M
2022-12-12 18.59 18.59 18.28 18.47 0.1M
2022-12-09 18.63 18.77 18.46 18.47 0.0M
2022-12-08 18.75 18.96 18.61 18.66 0.0M
2022-12-07 18.95 19.08 18.73 18.84 0.1M
2022-12-06 18.59 19.02 18.59 18.98 0.1M
2022-12-05 19.47 19.47 18.57 18.64 0.1M
2022-12-02 19.18 19.55 19.15 19.50 0.1M
2022-12-01 19.53 19.53 19.03 19.26 0.1M
2022-11-30 19.20 19.46 18.94 19.45 0.2M
2022-11-29 19.03 19.29 18.99 19.21 0.1M
2022-11-28 19.40 19.46 19.02 19.03 0.1M
2022-11-25 18.93 19.52 18.92 19.41 0.0M
2022-11-23 18.57 18.96 18.57 18.84 0.1M
2022-11-22 18.07 18.69 18.05 18.63 0.1M
2022-11-21 17.85 18.04 17.73 18.02 0.1M
2022-11-18 18.00 18.12 17.65 17.80 0.1M
2022-11-17 17.75 17.77 17.59 17.73 0.1M
2022-11-16 18.00 18.00 17.75 17.84 0.0M
2022-11-15 18.08 18.24 17.93 17.95 0.0M
2022-11-14 17.85 18.08 17.79 17.94 0.1M
2022-11-11 18.03 18.17 17.86 17.88 0.1M
2022-11-10 17.66 18.24 17.66 18.03 0.1M
2022-11-09 17.71 17.75 17.36 17.39 0.1M
2022-11-08 17.79 17.82 17.55 17.71 0.1M
2022-11-07 17.70 17.84 17.52 17.76 0.1M
2022-11-04 17.32 17.72 17.32 17.69 0.1M
2022-11-03 17.09 17.34 17.00 17.22 0.1M
2022-11-02 17.19 17.63 17.10 17.17 0.1M
2022-11-01 17.64 17.66 17.17 17.19 0.1M
2022-10-31 17.68 17.78 17.58 17.58 0.1M
2022-10-28 18.03 18.23 17.73 17.76 0.1M
2022-10-27 18.33 18.39 17.94 18.00 0.0M
2022-10-26 18.25 18.42 18.04 18.22 0.0M
2022-10-25 18.35 18.38 18.05 18.19 0.0M
2022-10-24 18.23 18.37 18.19 18.32 0.1M
2022-10-21 17.85 18.32 17.79 18.21 0.1M
2022-10-20 18.31 18.31 17.28 17.72 0.0M
2022-10-19 17.98 18.25 17.93 18.23 0.1M
2022-10-18 18.22 18.34 17.94 18.04 0.0M
2022-10-17 17.96 18.59 17.78 17.97 0.1M
2022-10-14 17.90 18.14 17.64 17.71 0.1M
2022-10-13 17.01 17.96 16.89 17.90 0.1M
2022-10-12 17.18 17.27 16.92 17.08 0.0M
2022-10-11 17.12 17.30 17.04 17.18 0.1M
2022-10-10 17.34 17.53 17.30 17.36 0.1M
2022-10-07 17.69 17.70 17.23 17.27 0.1M
2022-10-06 17.90 18.12 17.69 17.75 0.0M
2022-10-05 18.00 18.19 17.82 17.92 0.1M
2022-10-04 17.93 18.25 17.93 18.18 0.1M
2022-10-03 17.45 17.92 17.28 17.81 0.1M
2022-09-30 17.32 17.56 17.24 17.24 0.1M
2022-09-29 17.38 17.42 17.19 17.38 0.1M
2022-09-28 17.66 17.71 17.42 17.43 0.1M
2022-09-27 17.88 17.89 17.46 17.73 0.1M
2022-09-26 17.99 18.18 17.79 17.80 0.0M
2022-09-23 18.07 18.12 17.88 18.05 0.1M
2022-09-22 18.49 18.49 18.13 18.24 0.0M
2022-09-21 18.52 18.68 18.33 18.43 0.1M
2022-09-20 18.35 18.58 18.33 18.55 0.0M
2022-09-19 17.90 18.50 17.90 18.46 0.1M
2022-09-16 18.06 18.10 17.73 18.02 0.1M
2022-09-15 18.14 18.48 18.08 18.13 0.1M
2022-09-14 18.24 18.33 18.06 18.23 0.1M
2022-09-13 18.51 18.51 18.06 18.14 0.0M
2022-09-12 18.67 18.78 18.46 18.72 0.0M
2022-09-09 18.28 18.49 18.25 18.42 0.0M
2022-09-08 18.16 18.36 17.98 18.24 0.0M
2022-09-07 17.97 18.54 17.97 18.30 0.0M
2022-09-06 18.52 18.52 17.93 18.04 0.0M
2022-09-02 18.62 18.66 18.19 18.32 0.0M
2022-09-01 18.43 18.46 18.20 18.38 0.1M
2022-08-31 18.45 18.64 18.34 18.41 0.1M
2022-08-30 18.70 18.75 18.54 18.57 0.0M
2022-08-29 18.95 18.95 18.69 18.71 0.0M
2022-08-26 19.29 19.55 18.81 18.95 0.1M
2022-08-25 19.23 19.31 19.13 19.29 0.0M
2022-08-24 19.26 19.41 19.09 19.13 0.1M
2022-08-23 19.47 19.58 19.26 19.26 0.0M
2022-08-22 19.82 19.82 19.35 19.50 0.1M
2022-08-19 19.89 20.05 19.69 20.02 0.1M
2022-08-18 19.96 20.13 19.79 19.96 0.1M
2022-08-17 19.91 19.97 19.75 19.89 0.1M
2022-08-16 19.74 20.06 19.67 20.02 0.1M
2022-08-15 19.97 20.02 19.75 19.84 0.1M
2022-08-12 19.75 20.05 19.70 19.97 0.1M
2022-08-11 19.54 19.75 19.51 19.74 0.1M
2022-08-10 19.60 19.68 19.37 19.46 0.0M
2022-08-09 19.01 19.46 19.01 19.45 0.1M
2022-08-08 19.02 19.25 18.88 19.13 0.1M
2022-08-05 18.73 19.00 18.73 18.94 0.0M
2022-08-04 19.02 19.02 18.81 18.87 0.0M
2022-08-03 19.35 19.35 18.99 19.11 0.1M
2022-08-02 18.87 19.32 18.82 19.25 0.1M
2022-08-01 18.18 18.88 17.95 18.86 0.1M
2022-07-29 18.21 18.42 18.20 18.20 0.1M
2022-07-28 18.79 18.79 18.15 18.15 0.0M
2022-07-27 18.48 18.72 18.42 18.49 0.0M
2022-07-26 18.03 18.36 18.02 18.33 0.0M
2022-07-25 17.94 18.14 17.94 18.02 0.0M
2022-07-22 17.69 17.94 17.51 17.82 0.1M
2022-07-21 17.61 17.73 17.31 17.62 0.1M
2022-07-20 17.62 17.66 17.44 17.60 0.1M
2022-07-19 17.51 17.72 17.36 17.59 0.1M
2022-07-18 17.50 17.60 17.22 17.30 0.0M
2022-07-15 17.29 17.41 16.97 17.32 0.1M
2022-07-14 16.93 17.11 16.86 16.95 0.1M
2022-07-13 17.55 17.66 17.15 17.19 0.0M
2022-07-12 17.71 18.09 17.71 17.80 0.1M
2022-07-11 17.62 17.95 17.53 17.76 0.1M
2022-07-08 17.75 17.77 17.46 17.57 0.0M
2022-07-07 18.01 18.06 17.79 17.79 0.0M
2022-07-06 17.91 18.02 17.68 17.88 0.1M
2022-07-05 17.66 18.00 17.38 18.00 0.1M
2022-07-01 17.56 17.91 17.33 17.80 0.0M
2022-06-30 17.52 17.69 17.39 17.53 0.1M
2022-06-29 17.94 18.08 17.57 17.67 0.1M
2022-06-28 17.83 18.14 17.83 17.97 0.1M
2022-06-27 18.00 18.07 17.66 17.77 0.1M
2022-06-24 17.70 18.14 17.70 18.01 0.2M
2022-06-23 17.84 17.88 17.55 17.62 0.1M
2022-06-22 17.80 18.00 17.74 17.75 0.0M
2022-06-21 18.04 18.24 17.92 17.93 0.1M
2022-06-17 17.92 18.16 17.74 17.85 0.1M
2022-06-16 17.98 18.10 17.63 17.83 0.1M
2022-06-15 18.10 18.41 18.03 18.14 0.1M
2022-06-14 18.02 18.23 17.82 17.96 0.0M
2022-06-13 18.45 18.57 18.02 18.05 0.1M
2022-06-10 18.32 18.55 18.17 18.47 0.1M
2022-06-09 18.69 18.80 18.42 18.44 0.0M
2022-06-08 18.64 18.81 18.52 18.68 0.0M
2022-06-07 18.93 19.00 18.75 18.77 0.0M
2022-06-06 19.04 19.18 18.99 19.09 0.0M
2022-06-03 19.11 19.26 18.79 18.85 0.1M
2022-06-02 18.93 19.35 18.73 19.31 0.1M
2022-06-01 18.99 19.12 18.81 18.97 0.1M
2022-05-31 18.56 19.12 18.36 19.02 0.1M
2022-05-27 18.56 18.71 18.49 18.67 0.0M
2022-05-26 18.37 18.70 18.37 18.55 0.0M
2022-05-25 18.47 18.67 18.37 18.39 0.0M
2022-05-24 18.21 18.49 17.75 18.43 0.0M
2022-05-23 18.40 18.60 18.17 18.23 0.1M
2022-05-20 17.96 18.16 17.67 18.09 0.0M
2022-05-19 18.04 18.29 17.74 17.82 0.1M
2022-05-18 18.64 18.74 18.07 18.27 0.0M
2022-05-17 18.65 18.91 18.62 18.81 0.1M
2022-05-16 18.26 18.51 18.18 18.35 0.1M
2022-05-13 18.42 18.56 18.15 18.20 0.1M
2022-05-12 18.46 18.53 18.06 18.37 0.1M
2022-05-11 18.14 18.72 18.14 18.44 0.1M
2022-05-10 18.63 18.72 18.01 18.15 0.1M
2022-05-09 17.98 18.69 17.88 18.54 0.1M
2022-05-06 17.99 18.08 17.74 17.98 0.1M
2022-05-05 18.06 18.26 17.74 18.00 0.1M
2022-05-04 17.96 18.18 17.74 18.13 0.1M
2022-05-03 17.63 18.03 17.38 17.92 0.1M
2022-05-02 17.36 18.21 16.87 17.47 0.2M
2022-04-29 16.76 17.30 16.51 16.78 0.2M
2022-04-28 18.47 18.54 18.01 18.54 0.1M
2022-04-27 18.59 18.67 18.08 18.19 0.1M
2022-04-26 18.54 18.71 18.41 18.53 0.1M
2022-04-25 18.97 18.97 18.61 18.71 0.0M
2022-04-22 19.17 19.21 19.00 19.08 0.0M
2022-04-21 19.39 19.54 19.14 19.18 0.0M
2022-04-20 19.31 19.51 19.24 19.34 0.0M
2022-04-19 19.14 19.30 19.11 19.19 0.0M
2022-04-18 19.03 19.23 18.91 18.97 0.0M
2022-04-14 19.24 19.38 18.95 19.03 0.0M
2022-04-13 19.00 19.23 19.00 19.21 0.0M
2022-04-12 19.15 19.32 18.96 19.09 0.0M
2022-04-11 19.02 19.36 18.91 19.06 0.0M
2022-04-08 19.03 19.11 18.89 18.93 0.0M
2022-04-07 19.42 19.66 19.00 19.04 0.0M
2022-04-06 19.36 19.65 19.27 19.44 0.1M
2022-04-05 19.52 19.68 19.21 19.43 0.1M
2022-04-04 19.72 19.72 18.63 19.41 0.1M
2022-04-01 19.64 19.78 19.35 19.73 0.1M
2022-03-31 19.77 20.01 19.36 19.46 0.1M
2022-03-30 20.27 20.27 19.68 19.82 0.1M
2022-03-29 20.24 20.38 19.97 20.21 0.0M
2022-03-28 20.39 20.40 19.83 20.08 0.0M
2022-03-25 20.09 20.36 20.09 20.23 0.1M
2022-03-24 20.03 20.23 19.82 20.12 0.1M
2022-03-23 20.32 20.34 19.85 19.88 0.0M
2022-03-22 20.62 20.86 20.33 20.40 0.0M
2022-03-21 20.44 20.62 20.23 20.49 0.1M
2022-03-18 20.24 20.51 20.01 20.33 0.2M
2022-03-17 20.51 20.64 20.28 20.40 0.1M
2022-03-16 20.90 20.90 20.50 20.64 0.1M
2022-03-15 21.27 21.42 20.65 20.70 0.0M
2022-03-14 21.13 21.31 21.02 21.27 0.0M
2022-03-11 21.24 21.24 20.74 20.85 0.0M
2022-03-10 20.99 21.14 20.61 20.93 0.0M
2022-03-09 21.56 21.66 21.15 21.27 0.0M
2022-03-08 21.44 21.59 21.08 21.09 0.0M
2022-03-07 21.31 21.64 21.05 21.32 0.1M
2022-03-04 21.40 21.40 21.06 21.32 0.0M
2022-03-03 21.48 21.71 21.35 21.71 0.0M
2022-03-02 20.71 21.64 20.71 21.47 0.1M
2022-03-01 21.59 21.59 20.62 20.83 0.1M
2022-02-28 21.88 22.03 21.19 21.77 0.1M
2022-02-25 21.42 22.16 21.42 22.13 0.0M
2022-02-24 21.82 21.97 20.90 21.33 0.1M
2022-02-23 22.55 22.70 21.95 22.03 0.0M
2022-02-22 22.84 22.95 22.27 22.45 0.1M
2022-02-18 22.28 22.95 22.28 22.75 0.1M
2022-02-17 22.41 22.57 22.29 22.38 0.0M
2022-02-16 22.55 22.69 22.38 22.58 0.0M
2022-02-15 22.46 22.70 22.45 22.54 0.0M
2022-02-14 22.20 22.45 22.12 22.27 0.0M
2022-02-11 22.11 22.49 22.08 22.20 0.0M
2022-02-10 21.89 22.19 21.72 22.04 0.1M
2022-02-09 22.61 22.61 21.80 21.88 0.1M
2022-02-08 22.18 22.64 22.18 22.61 0.0M
2022-02-07 22.00 22.30 21.83 22.16 0.1M
2022-02-04 22.34 22.45 21.90 22.07 0.1M
2022-02-03 21.71 22.27 21.61 22.14 0.1M
2022-02-02 21.78 22.00 21.53 21.78 0.1M
2022-02-01 22.01 22.04 21.53 21.90 0.1M
2022-01-31 21.23 21.97 20.82 21.91 0.1M
2022-01-28 21.38 21.61 20.68 21.23 0.1M
2022-01-27 21.76 22.08 21.32 21.64 0.0M
2022-01-26 22.33 22.39 21.50 21.74 0.1M
2022-01-25 21.61 22.34 21.31 22.20 0.1M
2022-01-24 20.91 21.97 20.91 21.84 0.1M
2022-01-21 20.87 21.63 20.80 21.21 0.1M
2022-01-20 21.75 21.92 21.12 21.19 0.0M
2022-01-19 22.28 22.28 21.62 21.73 0.0M
2022-01-18 22.33 22.45 22.05 22.23 0.0M
2022-01-14 22.07 22.38 22.00 22.33 0.0M
2022-01-13 22.19 22.55 22.19 22.25 0.0M
2022-01-12 21.87 22.25 21.80 22.12 0.1M
2022-01-11 21.96 22.05 21.69 21.93 0.1M
2022-01-10 22.39 22.44 21.89 22.14 0.0M
2022-01-07 22.35 22.52 22.22 22.37 0.0M
2022-01-06 21.95 22.41 21.84 22.37 0.0M
2022-01-05 21.58 22.09 21.58 21.80 0.0M
2022-01-04 21.82 21.99 21.46 21.63 0.1M
2022-01-03 21.61 22.10 21.60 21.84 0.1M