The First of Long Island Stock Price History (NASDAQ:FLIC)

Add to My Stocks
$28.1 $1.05 (3.6%) FLIC stock closing price Dec 09, 2016 (Closing)

The First of Long Island stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and The First of Long Island P/E ratio data for the stock. The The First of Long Island stock price history chart shows that the stock price was at a low of 12.1 on 02 Nov, 2007 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0929.1529.6728.0028.1021961614.193.98
2016-12-0828.5029.4528.3529.156466614.724.13
2016-12-0727.8528.6527.7028.457498614.374.03
2016-12-0627.2027.9027.0527.754650514.023.93
2016-12-0526.4026.9526.3526.953171813.613.81
2016-12-0226.3026.4026.0026.103972613.183.69
2016-12-0125.8526.3525.0826.304283513.283.72
2016-11-3026.1526.1525.4025.604627012.933.62
2016-11-2926.3026.3025.5525.754386313.013.64
2016-11-2825.7726.0025.7725.873199213.063.66
2016-11-2525.8726.0325.8025.932307213.103.67
2016-11-240.000.000.0038.650N/AN/A
2016-11-2339.0039.0038.3538.652817219.525.47
2016-11-2238.7039.1038.2939.004151719.705.52
2016-11-2138.9539.0038.3838.802128919.605.49
2016-11-1838.4539.0038.4538.854922019.625.50
2016-11-1738.0538.9037.7538.353998519.375.43
2016-11-1637.3038.1037.0537.903977119.145.36
2016-11-1538.2038.2037.0537.405816618.895.29
2016-11-1440.0540.1038.2038.507281019.445.45
2016-11-1136.7540.4036.2540.357398820.385.71
2016-11-1035.8037.0834.8536.806020218.595.21
2016-11-0932.9035.3032.5035.254241217.804.99
2016-11-0832.9033.0032.6032.901707616.624.66
2016-11-0732.2532.8032.1032.752643716.544.64
2016-11-0432.1532.3031.7632.002454516.164.53
2016-11-0332.0032.2531.6531.951589916.144.52
2016-11-0232.1032.2031.8031.853329216.094.51
2016-11-0132.2032.2531.7032.002036416.164.53
2016-10-3132.1532.4531.8031.952745216.144.52
2016-10-2832.9032.9031.7532.102589916.214.54
2016-10-2732.4533.1531.9932.702212416.864.55
2016-10-2632.2032.7532.2032.251763816.624.49
2016-10-2532.5532.6531.8532.501899916.754.52
2016-10-2432.4532.7532.1532.551193916.784.53
2016-10-2131.9532.4531.9532.151451216.574.47
2016-10-2032.1532.9932.0032.253109416.624.49
2016-10-1932.3032.6532.1032.153597116.574.47
2016-10-1832.1032.2531.6032.153784216.574.47
2016-10-1732.1532.1531.4831.902272816.444.44
2016-10-1432.0232.4131.7131.973381516.484.45
2016-10-1332.2432.2431.6431.723109916.354.41
2016-10-1232.3532.8532.3132.472649516.744.52
2016-10-1132.4932.6531.9532.304651216.654.49
2016-10-1032.5932.7432.2432.422910616.714.51
2016-10-0732.5532.5532.0332.373031116.694.50
2016-10-0633.3133.3632.6132.692112416.854.55
2016-10-0532.6833.3431.9633.262478817.144.63
2016-10-0432.3432.9032.2532.464027316.734.52
2016-10-0332.8332.8332.2132.342065816.674.50
2016-09-3033.0133.5332.8933.154183817.094.61
2016-09-2933.2833.4632.7332.751903816.884.56
2016-09-2833.0033.4032.9933.354918117.194.64
2016-09-2732.4533.0032.4432.912325916.964.58
2016-09-2632.8132.9732.4532.502843516.754.52
2016-09-2332.7433.0032.7132.872409916.944.57
2016-09-2232.2332.9731.9932.895502816.954.58
2016-09-2131.8732.1731.8732.129881316.564.47
2016-09-2032.0632.0731.7131.802593016.394.42
2016-09-1932.1332.1931.8131.895068616.444.44
2016-09-1632.1832.4331.5831.819193616.404.43
2016-09-1531.9532.2731.9532.161455216.584.47
2016-09-1432.0232.4531.8131.871436816.434.43
2016-09-1332.5432.9631.8532.112898016.554.47
2016-09-1232.4432.7532.3632.692091816.854.55
2016-09-0932.6632.8632.2732.404436516.704.51
2016-09-0832.8132.9032.4432.693870316.854.55
2016-09-0732.4532.9932.2732.723674616.874.55
2016-09-0632.7532.7532.2232.572920916.794.53
2016-09-050.000.000.0032.770N/AN/A
2016-09-0232.7032.9132.6332.775784916.894.56
2016-09-0132.7832.8032.2032.693888116.854.55
2016-08-3132.8232.9432.6132.8011173816.914.56
2016-08-3032.8233.0932.6832.793991516.904.56
2016-08-2932.9533.3732.6432.716446116.864.55
2016-08-2632.8233.0032.7432.975233717.004.59
2016-08-2532.3232.8832.3232.775875616.894.56
2016-08-2431.8632.4131.7532.407642916.704.51
2016-08-2331.5031.8831.5031.794933116.394.42
2016-08-2231.5831.6231.2631.492154216.234.38
2016-08-1931.3431.6831.3231.563881516.274.39
2016-08-1830.9331.3330.5931.335548916.154.36
2016-08-1731.0831.3030.8030.877528815.914.29
2016-08-1630.7831.1530.5730.902794315.934.30
2016-08-1530.8331.0030.8130.903961715.934.30
2016-08-1230.8030.9630.6030.802390515.884.28
2016-08-1130.4231.0630.3530.854450215.904.29
2016-08-1030.3930.4530.2830.404528315.674.23
2016-08-0930.4030.4630.3530.394002815.674.23
Get more Data

The First of Long Island Stock Chart

View FLIC PE ratio, PS ratio stocks charts and compare with peers.
FLIC Chart
Note: Compare The First of Long Island stock price history with the index and industry peers.

The First of Long Island Historical Prices: Past 5 years

Max Stock Price 40.35 Nov 11,2016
Min Stock Price 16.76 Mar 06,2012
Avg Stock Price 24.67

The First of Long Island Historical PE ratio: Past 5 years

Max PE Ratio 20.38 Nov 11,2016
Min PE Ratio 11.48 Mar 06,2012
Avg PE Ratio 15.11

The First of Long Island Historical PS ratio: Past 5 years

Max PS Ratio 5.71 Nov 11,2016
Min PS Ratio 2.67 Nov 15,2012
Avg PS Ratio 3.82

FLIC Industry Peers

Company Price Change (%)
Bryn Mawr Bank (BMTC)40.70.6 (1.5%)
Harborone Bancorp (HONE)19.870.16 (0.81%)
Suffolk Bancorp (SCNB)44.260.15 (0.34%)
Bridge Bancorp (BDGE)36.850.1 (0.27%)
Arrow Financial (AROW)40.70.1 (0.25%)
Evans Bancorp (EVBN)33.450.65 (1.91%)
Community Bank System (CBU)61.870.84 (1.38%)

The First of Long Island historical quotes helps an investor analyze a company's history and do The First of Long Island stock analysis . The First of Long Island stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. FLIC closed at 28.1 and traded with a volume of 219616 on the last trading day. The company's P/S ratio was at a high of 6.08 on 29 May, 2007 according to our The First of Long Island stock market history data. .