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
2017-12-08 29.60 29.65 29.40 29.40 725
2017-12-07 30.00 30.20 29.70 29.75 708
2017-12-06 30.25 30.35 29.65 29.85 1,031
2017-12-05 30.30 30.30 29.75 29.95 1,088
2017-12-04 30.80 30.90 30.35 30.35 1,424
2017-12-01 30.35 30.35 29.45 29.55 1,123
2017-11-30 31.00 31.10 29.90 30.30 1,481
2017-11-29 31.10 31.45 31.00 31.00 860
2017-11-28 29.50 30.35 29.50 30.35 927
2017-11-27 29.20 29.75 29.20 29.40 1,883
2017-11-24 29.25 29.25 29.10 29.20 298
2017-11-22 29.30 29.30 29.00 29.00 1,813
2017-11-21 29.50 30.05 29.25 29.30 3,637
2017-11-20 29.40 29.65 29.20 29.30 1,323
2017-11-17 29.15 29.30 28.85 29.30 365
2017-11-16 29.20 29.45 29.05 29.10 1,293
2017-11-15 28.95 29.45 28.95 29.25 1,256
2017-11-14 28.80 29.35 28.80 29.25 1,262
2017-11-13 28.05 28.65 28.05 28.65 1,208
2017-11-10 28.30 28.55 28.15 28.15 1,006
2017-11-09 28.10 28.15 27.50 28.10 835
2017-11-08 28.10 28.25 28.10 28.20 773
2017-11-07 29.45 29.45 28.50 28.50 1,574
2017-11-06 29.70 29.75 29.30 29.575 1,593
2017-11-03 29.60 30.05 29.60 29.65 747
2017-11-02 29.70 30.45 29.70 30.20 1,973
2017-11-01 31.05 31.05 29.40 29.85 3,550
2017-10-31 30.85 31.95 30.85 31.55 3,221
2017-10-30 30.80 30.90 30.55 30.70 14,014
2017-10-27 30.60 31.40 30.60 31.10 1,578

» 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.