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
2024-12-31 11.72 11.78 11.61 11.68 0.1M
2024-12-30 11.86 11.90 11.65 11.85 0.1M
2024-12-27 12.15 12.17 11.84 11.87 0.1M
2024-12-26 12.08 12.19 12.00 12.14 0.0M
2024-12-24 12.16 12.17 12.02 12.16 0.0M
2024-12-23 12.37 12.42 12.06 12.13 0.1M
2024-12-20 12.11 12.53 12.11 12.40 0.4M
2024-12-19 12.68 12.76 12.19 12.22 0.1M
2024-12-18 13.55 13.57 12.39 12.48 0.1M
2024-12-17 13.76 13.91 13.34 13.40 0.1M
2024-12-16 13.69 13.87 13.58 13.80 0.1M
2024-12-13 13.70 13.70 13.48 13.70 0.1M
2024-12-12 14.07 14.07 13.70 13.71 0.1M
2024-12-11 14.01 14.18 13.87 14.00 0.2M
2024-12-10 13.96 14.12 13.73 13.85 0.1M
2024-12-09 14.21 14.34 13.88 13.89 0.1M
2024-12-06 14.35 14.35 14.10 14.21 0.0M
2024-12-05 14.64 14.76 14.22 14.24 0.1M
2024-12-04 14.18 14.52 14.08 14.50 0.1M
2024-12-03 14.36 14.38 14.10 14.16 0.0M
2024-12-02 14.54 14.54 14.14 14.34 0.1M
2024-11-29 14.78 14.78 14.41 14.47 0.0M
2024-11-27 14.75 14.94 14.61 14.64 0.1M
2024-11-26 14.89 14.90 14.65 14.72 0.1M
2024-11-25 14.55 15.03 14.55 14.96 0.2M
2024-11-22 14.09 14.43 13.91 14.42 0.1M
2024-11-21 13.66 14.06 13.61 14.03 0.1M
2024-11-20 13.89 13.91 13.47 13.57 0.1M
2024-11-19 13.74 13.91 13.71 13.88 0.0M
2024-11-18 13.86 14.08 13.86 13.97 0.1M
2024-11-15 14.10 14.22 13.75 13.92 0.1M
2024-11-14 14.15 14.22 13.88 14.02 0.1M
2024-11-13 14.39 14.55 14.07 14.08 0.1M
2024-11-12 14.24 14.44 14.17 14.22 0.1M
2024-11-11 13.90 14.40 13.90 14.32 0.1M
2024-11-08 13.85 13.92 13.68 13.75 0.1M
2024-11-07 14.53 14.53 13.76 13.82 0.1M
2024-11-06 13.63 14.67 13.63 14.57 0.3M
2024-11-05 12.62 12.91 12.58 12.91 0.1M
2024-11-04 12.52 12.66 12.33 12.59 0.1M
2024-11-01 12.64 12.75 12.48 12.52 0.1M
2024-10-31 12.75 12.81 12.56 12.58 0.1M
2024-10-30 12.69 13.03 12.58 12.72 0.1M
2024-10-29 12.70 12.85 12.63 12.69 0.0M
2024-10-28 12.52 12.85 12.49 12.80 0.1M
2024-10-25 12.62 12.72 12.32 12.39 0.1M
2024-10-24 13.14 13.14 12.42 12.70 0.1M
2024-10-23 13.13 13.22 12.94 13.06 0.1M
2024-10-22 13.03 13.25 12.84 13.14 0.1M
2024-10-21 13.42 13.55 12.97 13.00 0.1M
2024-10-18 13.85 13.85 13.42 13.42 0.1M
2024-10-17 13.60 13.74 13.51 13.72 0.1M
2024-10-16 13.79 13.91 13.51 13.64 0.1M
2024-10-15 13.35 13.84 13.33 13.62 0.1M
2024-10-14 13.18 13.35 13.05 13.31 0.1M
2024-10-11 12.86 13.33 12.86 13.19 0.2M
2024-10-10 12.82 13.14 12.72 13.04 0.2M
2024-10-09 12.95 13.13 12.91 12.94 0.1M
2024-10-08 12.97 13.09 12.83 12.95 0.2M
2024-10-07 12.93 13.06 12.86 12.96 0.1M
2024-10-04 12.90 13.09 12.87 12.91 0.1M
2024-10-03 12.64 12.86 12.56 12.74 0.1M
2024-10-02 12.70 12.91 12.63 12.72 0.1M
2024-10-01 12.81 12.81 12.50 12.68 0.1M
2024-09-30 12.58 12.96 12.58 12.87 0.1M
2024-09-27 12.60 12.69 12.47 12.61 0.1M
2024-09-26 12.74 12.76 12.51 12.53 0.1M
2024-09-25 12.80 12.80 12.58 12.61 0.1M
2024-09-24 12.99 13.04 12.81 12.81 0.1M
2024-09-23 13.20 13.26 12.97 12.98 0.1M
2024-09-20 13.41 13.49 13.11 13.17 0.3M
2024-09-19 13.39 13.63 13.16 13.51 0.1M
2024-09-18 12.89 13.64 12.68 13.12 0.2M
2024-09-17 12.87 13.27 12.80 12.90 0.2M
2024-09-16 12.72 12.94 12.56 12.78 0.1M
2024-09-13 12.55 12.78 12.55 12.69 0.2M
2024-09-12 12.45 12.64 12.43 12.54 0.2M
2024-09-11 12.34 12.61 12.13 12.50 0.3M
2024-09-10 12.54 12.59 12.28 12.50 0.2M
2024-09-09 12.73 12.80 12.33 12.45 0.2M
2024-09-06 12.80 12.90 12.62 12.74 0.2M
2024-09-05 12.61 12.91 12.51 12.85 0.6M
2024-09-04 12.66 12.75 12.47 12.50 0.1M
2024-09-03 12.62 12.76 12.59 12.67 0.1M
2024-08-30 12.67 12.77 12.57 12.77 0.0M
2024-08-29 12.75 12.81 12.50 12.67 0.1M
2024-08-28 12.59 12.73 12.53 12.65 0.1M
2024-08-27 12.73 12.73 12.56 12.64 0.0M
2024-08-26 12.92 12.94 12.75 12.79 0.1M
2024-08-23 12.30 13.17 12.30 12.83 0.1M
2024-08-22 12.29 12.32 12.20 12.26 0.0M
2024-08-21 12.31 12.31 12.15 12.30 0.1M
2024-08-20 12.32 12.35 12.12 12.18 0.0M
2024-08-19 12.40 12.41 12.30 12.37 0.1M
2024-08-16 12.20 12.49 12.18 12.40 0.1M
2024-08-15 12.04 12.29 12.00 12.18 0.1M
2024-08-14 12.02 12.02 11.67 11.79 0.1M
2024-08-13 11.78 11.94 11.64 11.93 0.0M
2024-08-12 12.01 12.01 11.46 11.67 0.1M
2024-08-09 11.89 11.97 11.63 11.94 0.1M
2024-08-08 11.75 11.89 11.60 11.89 0.1M
2024-08-07 11.82 11.82 11.51 11.55 0.1M
2024-08-06 11.72 11.84 11.56 11.67 0.1M
2024-08-05 11.82 11.86 11.35 11.73 0.1M
2024-08-02 12.18 12.38 12.07 12.29 0.1M
2024-08-01 13.05 13.16 12.43 12.54 0.1M
2024-07-31 13.36 13.60 13.11 13.12 0.1M
2024-07-30 13.17 13.40 13.07 13.33 0.1M
2024-07-29 13.37 13.57 13.13 13.17 0.1M
2024-07-26 12.75 13.41 12.43 13.34 0.2M
2024-07-25 12.38 12.79 12.20 12.68 0.1M
2024-07-24 12.46 12.66 12.30 12.33 0.1M
2024-07-23 12.13 12.60 12.03 12.53 0.1M
2024-07-22 11.93 12.32 11.84 12.22 0.1M
2024-07-19 12.03 12.18 11.89 11.98 0.1M
2024-07-18 11.99 12.32 11.84 12.03 0.1M
2024-07-17 11.73 12.18 11.73 12.15 0.2M
2024-07-16 11.48 11.89 11.48 11.87 0.2M
2024-07-15 11.10 11.49 11.10 11.32 0.2M
2024-07-12 11.00 11.25 10.89 10.97 0.2M
2024-07-11 10.47 11.04 10.46 10.93 0.2M
2024-07-10 10.04 10.33 10.02 10.26 0.2M
2024-07-09 10.16 10.36 10.10 10.36 0.1M
2024-07-08 10.03 10.30 10.03 10.20 0.1M
2024-07-05 10.02 10.18 9.90 9.92 0.2M
2024-07-03 10.37 10.37 10.06 10.07 0.1M
2024-07-02 10.27 10.39 10.24 10.37 0.1M
2024-07-01 10.06 10.25 9.95 10.24 0.2M
2024-06-28 9.89 10.14 9.82 10.02 1.5M
2024-06-27 9.72 9.85 9.57 9.79 0.2M
2024-06-26 9.59 9.79 9.55 9.77 0.2M
2024-06-25 9.78 9.78 9.57 9.59 0.1M
2024-06-24 9.75 9.91 9.51 9.79 0.2M
2024-06-21 9.67 9.83 9.51 9.72 0.2M
2024-06-20 9.55 9.70 9.55 9.64 0.0M
2024-06-18 9.64 9.82 9.61 9.63 0.1M
2024-06-17 9.45 9.66 9.38 9.66 0.1M
2024-06-14 9.43 9.48 9.30 9.45 0.1M
2024-06-13 9.71 9.76 9.41 9.56 0.1M
2024-06-12 9.75 9.97 9.61 9.68 0.1M
2024-06-11 9.60 9.66 9.51 9.54 0.1M
2024-06-10 9.76 9.81 9.58 9.66 0.1M
2024-06-07 9.71 9.83 9.67 9.78 0.1M
2024-06-06 9.67 9.81 9.62 9.79 0.1M
2024-06-05 9.66 9.75 9.58 9.73 0.1M
2024-06-04 9.77 9.97 9.57 9.57 0.1M
2024-06-03 10.15 10.15 9.84 9.86 0.1M
2024-05-31 9.88 10.04 9.88 10.00 0.1M
2024-05-30 9.77 9.85 9.68 9.82 0.1M
2024-05-29 9.67 9.75 9.55 9.61 0.1M
2024-05-28 10.17 10.27 9.89 9.90 0.1M
2024-05-24 10.15 10.22 10.04 10.14 0.1M
2024-05-23 10.49 10.49 9.97 10.04 0.1M
2024-05-22 10.60 10.65 10.35 10.48 0.1M
2024-05-21 10.48 10.62 10.48 10.58 0.0M
2024-05-20 10.73 10.76 10.50 10.51 0.1M
2024-05-17 10.66 10.77 10.60 10.71 0.1M
2024-05-16 10.52 10.66 10.49 10.63 0.1M
2024-05-15 10.61 10.67 10.48 10.56 0.1M
2024-05-14 10.53 10.68 10.38 10.45 0.1M
2024-05-13 10.58 10.60 10.48 10.48 0.1M
2024-05-10 10.70 10.73 10.47 10.48 0.1M
2024-05-09 10.48 10.67 10.47 10.67 0.1M
2024-05-08 10.25 10.52 10.08 10.50 0.1M
2024-05-07 10.28 10.36 10.16 10.17 0.1M
2024-05-06 10.25 10.34 10.20 10.22 0.1M
2024-05-03 10.23 10.24 10.10 10.16 0.1M
2024-05-02 10.00 10.15 9.93 10.06 0.1M
2024-05-01 9.52 10.15 9.52 9.89 0.1M
2024-04-30 9.48 9.58 9.35 9.47 0.1M
2024-04-29 10.25 10.25 9.55 9.55 0.2M
2024-04-26 10.37 10.53 10.19 10.50 0.1M
2024-04-25 10.55 10.66 10.40 10.48 0.1M
2024-04-24 10.67 10.77 10.61 10.67 0.1M
2024-04-23 10.47 10.89 10.47 10.77 0.1M
2024-04-22 10.47 10.69 10.40 10.57 0.1M
2024-04-19 10.16 10.45 10.14 10.44 0.1M
2024-04-18 10.07 10.26 10.00 10.17 0.1M
2024-04-17 10.16 10.25 10.09 10.11 0.1M
2024-04-16 10.14 10.16 9.90 10.05 0.1M
2024-04-15 10.25 10.35 10.09 10.16 0.1M
2024-04-12 10.05 10.18 10.05 10.17 0.1M
2024-04-11 10.19 10.21 10.01 10.16 0.1M
2024-04-10 10.61 10.61 10.03 10.14 0.2M
2024-04-09 10.80 10.90 10.80 10.88 0.1M
2024-04-08 10.63 10.84 10.62 10.76 0.1M
2024-04-05 10.56 10.75 10.55 10.57 0.1M
2024-04-04 10.68 10.83 10.61 10.66 0.1M
2024-04-03 10.56 10.64 10.52 10.58 0.1M
2024-04-02 10.67 10.77 10.55 10.62 0.1M
2024-04-01 11.08 11.08 10.72 10.75 0.1M
2024-03-28 10.95 11.11 10.88 11.09 0.1M
2024-03-27 10.46 10.93 10.46 10.93 0.1M
2024-03-26 10.69 10.76 10.44 10.45 0.1M
2024-03-25 10.89 10.92 10.62 10.68 0.1M
2024-03-22 11.00 11.00 10.71 10.77 0.1M
2024-03-21 10.88 11.06 10.84 10.98 0.2M
2024-03-20 10.50 10.98 10.45 10.84 0.1M
2024-03-19 10.59 10.79 10.53 10.55 0.1M
2024-03-18 10.82 10.98 10.58 10.63 0.1M
2024-03-15 10.52 10.85 10.52 10.78 0.3M
2024-03-14 11.10 11.10 10.52 10.55 0.1M
2024-03-13 10.97 11.23 10.92 10.96 0.1M
2024-03-12 11.17 11.25 10.98 11.03 0.1M
2024-03-11 11.05 11.42 11.05 11.41 0.2M
2024-03-08 11.11 11.15 10.90 10.98 0.3M
2024-03-07 11.12 11.24 10.91 10.95 0.2M
2024-03-06 11.06 11.06 10.63 11.03 0.4M
2024-03-05 10.70 11.17 10.67 11.05 0.2M
2024-03-04 10.87 11.00 10.68 10.73 0.2M
2024-03-01 11.08 11.09 10.85 10.87 0.1M
2024-02-29 11.22 11.28 11.07 11.14 0.1M
2024-02-28 10.99 11.15 10.98 11.06 0.1M
2024-02-27 11.12 11.30 11.05 11.07 0.2M
2024-02-26 11.07 11.22 10.99 11.04 0.1M
2024-02-23 10.95 11.20 10.84 11.15 0.1M
2024-02-22 11.13 11.16 10.86 10.95 0.1M
2024-02-21 11.21 11.28 11.11 11.17 0.1M
2024-02-20 11.28 11.42 11.21 11.27 0.1M
2024-02-16 11.43 11.50 11.27 11.38 0.1M
2024-02-15 11.06 11.64 11.05 11.54 0.3M
2024-02-14 11.12 11.53 10.91 11.03 0.2M
2024-02-13 11.27 11.27 10.89 10.97 0.2M
2024-02-12 11.28 11.61 11.25 11.53 0.2M
2024-02-09 11.27 11.70 10.97 11.32 0.2M
2024-02-08 11.24 11.35 11.13 11.15 0.1M
2024-02-07 11.45 11.48 11.05 11.28 0.2M
2024-02-06 11.81 11.85 11.37 11.45 0.2M
2024-02-05 12.00 12.00 11.78 11.79 0.1M
2024-02-02 12.01 12.42 12.01 12.11 0.3M
2024-02-01 12.05 12.35 11.68 12.25 0.3M
2024-01-31 12.26 12.41 11.91 12.02 0.3M
2024-01-30 12.62 12.63 12.45 12.46 0.1M
2024-01-29 12.89 12.94 12.44 12.65 0.2M
2024-01-26 13.17 13.17 12.91 12.92 0.1M
2024-01-25 13.00 13.00 12.62 12.84 0.1M
2024-01-24 12.99 13.06 12.79 12.80 0.1M
2024-01-23 13.02 13.05 12.73 12.84 0.1M
2024-01-22 12.59 12.94 12.56 12.93 0.2M
2024-01-19 12.34 12.45 12.17 12.43 0.1M
2024-01-18 12.43 12.44 12.21 12.27 0.2M
2024-01-17 12.24 12.46 12.24 12.37 0.1M
2024-01-16 12.46 12.53 12.31 12.37 0.3M
2024-01-12 12.72 12.79 12.49 12.53 0.2M
2024-01-11 12.76 12.83 12.56 12.65 0.3M
2024-01-10 12.70 12.86 12.60 12.80 0.2M
2024-01-09 12.90 12.93 12.65 12.74 0.3M
2024-01-08 12.89 13.05 12.81 13.00 0.1M
2024-01-05 12.87 13.18 12.82 12.95 0.3M
2024-01-04 12.86 13.04 12.79 12.96 0.2M
2024-01-03 13.16 13.21 12.74 12.85 0.3M
2024-01-02 13.20 13.36 13.04 13.17 0.3M