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
2018-07-20 25.50 25.75 25.35 25.35 545
2018-07-19 25.05 25.75 24.95 25.75 2,737
2018-07-18 24.65 25.25 24.65 25.15 2,090
2018-07-17 24.80 24.80 24.45 24.60 1,629
2018-07-16 24.75 24.80 24.60 24.65 766
2018-07-13 25.15 25.15 24.85 24.85 298
2018-07-12 25.00 25.25 24.95 25.10 1,400
2018-07-11 25.35 25.40 25.30 25.40 345
2018-07-10 25.70 25.70 25.10 25.15 685
2018-07-09 25.55 25.60 25.50 25.55 867
2018-07-06 25.35 25.55 25.35 25.35 317
2018-07-05 25.55 25.55 25.25 25.25 2,219
2018-07-03 25.65 25.65 25.25 25.25 1,463
2018-07-02 24.85 25.45 24.85 25.45 1,261
2018-06-29 25.00 25.15 24.80 24.80 652
2018-06-28 25.55 25.55 24.95 24.95 1,885
2018-06-27 25.55 25.55 25.15 25.375 2,821
2018-06-26 25.55 25.60 25.45 25.45 1,440
2018-06-25 26.00 26.05 25.60 25.675 1,782
2018-06-22 26.30 26.45 25.95 26.35 10,490
2018-06-21 26.30 26.60 26.30 26.35 2,103
2018-06-20 26.55 26.60 26.45 26.55 2,269
2018-06-19 25.95 26.55 25.95 26.50 2,380
2018-06-18 25.10 25.75 25.10 25.75 2,415
2018-06-15 25.55 25.55 25.35 25.45 2,189
2018-06-14 25.95 25.95 25.60 25.60 1,520
2018-06-13 25.45 25.85 25.45 25.85 3,797
2018-06-12 25.55 25.55 25.40 25.40 1,874
2018-06-11 26.20 26.25 25.50 25.50 919
2018-06-08 25.95 26.25 25.90 26.10 1,470

» 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.