FIRST LONG IS Historical Stock Price

Below is the stock price history for First Long Is FLIC. Data is recorded each day for the historical open, high, low, close and volume. The First Long Is stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Long Is Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-18 21.39 21.39 20.82 20.84 2,363
2018-10-17 21.32 21.71 21.195 21.375 1,355
2018-10-16 21.14 21.29 20.96 21.29 295
2018-10-15 20.86 21.36 20.77 21.36 1,525
2018-10-12 21.04 21.04 20.46 20.66 885
2018-10-11 21.52 21.52 21.26 21.27 2,896
2018-10-10 21.92 21.92 21.46 21.46 696
2018-10-09 21.82 21.86 21.66 21.71 577
2018-10-08 21.66 21.97 21.66 21.96 934
2018-10-05 21.60 21.60 21.45 21.60 5,796
2018-10-04 21.90 21.90 21.50 21.54 1,752
2018-10-03 21.86 22.01 21.65 21.95 595
2018-10-02 21.47 21.60 21.46 21.60 515
2018-10-01 21.57 21.59 21.30 21.38 2,112
2018-09-28 21.50 21.65 21.50 21.65 901
2018-09-27 21.50 21.70 21.45 21.55 839
2018-09-26 21.50 21.60 21.45 21.50 1,184
2018-09-25 21.60 21.65 21.50 21.50 2,092
2018-09-24 21.90 21.90 21.65 21.70 2,891
2018-09-21 21.70 22.00 21.55 22.00 5,002
2018-09-20 21.85 21.90 21.60 21.70 4,628
2018-09-19 22.05 22.05 21.85 21.85 999
2018-09-18 21.90 21.90 21.65 21.85 1,842
2018-09-17 21.75 21.90 21.75 21.90 2,408
2018-09-14 21.60 21.70 21.60 21.70 1,923
2018-09-13 21.70 21.70 21.40 21.40 787
2018-09-12 21.55 21.60 21.50 21.55 4,463
2018-09-11 21.65 21.80 21.60 21.65 1,985
2018-09-10 21.85 21.90 21.65 21.75 2,489
2018-09-07 21.65 21.85 21.60 21.85 2,280

» More First Long Is Stock Price History

To see other companies like First Long Is (FLIC), view our stock market today for news, and other data.