The First of Long Island Stock Price History, FLIC Historical Prices

Add to My Stocks
$29.25 $0.25 (0.86%) FLIC stock closing price Sep 21, 2017 (Closing)

View and download The First of Long Island stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with The First of Long Island price earnings ratio, and the price to sales ratio are available in this historical stock price data. The The First of Long Island stock price history chart shows that the stock price reached a high of 29.4 on 09 Jun, 2017, and a low of 8.07 on 09 Jun, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2129.1529.5028.4529.254515521.045.91
2017-09-2028.1029.3028.1029.005601420.865.86
2017-09-1928.5028.6028.3028.452680320.475.75
2017-09-1827.9528.7027.9528.454206320.475.75
2017-09-1527.7528.4027.5527.959009320.115.65
2017-09-1427.6027.8027.4027.652795819.895.59
2017-09-1327.4027.9027.4027.553170119.825.57
2017-09-1227.4027.6527.1527.554060119.825.57
2017-09-1126.7527.4526.7027.235875819.595.50
2017-09-0826.3026.6026.3026.553772319.105.37
2017-09-0726.6026.6026.0526.303931018.925.32
2017-09-0626.5026.9026.5026.603203319.145.38
2017-09-0526.8026.9526.3526.453726419.035.35
2017-09-0126.9027.0026.9027.003032819.425.46
2017-08-3126.8527.0026.7026.753140319.255.41
2017-08-3026.7526.9026.5026.752919719.255.41
2017-08-2926.6526.9026.5026.702155919.215.40
2017-08-2827.0027.0026.5826.853206919.325.43
2017-08-2527.0827.2026.9027.003227619.425.46
2017-08-2426.9527.1526.8027.053946419.465.47
2017-08-2327.0027.3026.8526.902821619.355.44
2017-08-2227.2527.2826.9527.154446219.535.49
2017-08-2126.9527.3026.8027.202208519.575.50
2017-08-1826.7527.2026.7027.054958119.465.47
2017-08-1727.3027.5027.0027.006349019.425.46
2017-08-1627.8327.9027.2027.452351219.755.55
2017-08-1527.4527.8527.4527.807003620.005.62
2017-08-1427.2027.7027.2027.703804419.935.60
2017-08-1127.3027.4026.5527.055384919.465.47
2017-08-1027.6027.6027.0527.256437719.605.51
2017-08-0927.9028.1527.5527.654623319.895.59
2017-08-0828.1528.5628.0528.254202320.325.71
2017-08-0728.1528.4028.1028.205117620.295.70
2017-08-0427.9528.3027.9528.155396920.255.69
2017-08-0327.6527.9027.6527.805738620.005.62
2017-08-0227.8027.9027.5527.753690519.965.61
2017-08-0128.0028.1527.8027.904044520.075.64
2017-07-3128.0528.2527.4527.955532420.705.69
2017-07-2828.3028.4027.4427.804517520.595.66
2017-07-2728.3528.4527.9528.355717221.005.77
2017-07-2627.9928.4027.9928.255151120.935.75
2017-07-2527.8028.4527.8028.307655620.965.76
2017-07-2427.6027.7527.4527.654919120.485.63
2017-07-2127.8527.8527.4527.555234120.415.61
2017-07-2027.4527.8527.4527.653440220.485.63
2017-07-1927.3527.7027.3527.509265120.375.60
2017-07-1827.2527.3027.0527.209596220.155.53
2017-07-1727.0527.6527.0527.309139220.225.56
2017-07-1427.2527.7826.2527.205733820.155.53
2017-07-1327.9528.2027.4527.504474220.375.60
2017-07-1228.1528.3527.8027.954805620.705.69
2017-07-1127.8528.3527.7528.102654620.825.72
2017-07-1028.4528.7028.1528.252131220.935.75
2017-07-0728.3028.7327.9528.653053521.225.83
2017-07-0628.3028.4528.0528.303399320.965.76
2017-07-0528.6528.6527.7528.404107821.045.78
2017-07-0328.6528.9528.5528.754044721.305.85
2017-06-3028.6528.7528.1528.609852121.195.82
2017-06-2928.5528.7027.9528.506358521.115.80
2017-06-2828.2528.7528.1028.207060820.895.74
2017-06-2727.9528.3027.9528.259616620.935.75
2017-06-2627.2027.9527.1527.959036520.705.69
2017-06-2327.1527.3026.9027.2032064220.155.53
2017-06-2227.1527.5126.9527.103268020.075.51
2017-06-2127.5527.7527.1527.154211220.115.52
2017-06-2028.0528.1027.5027.554303220.415.61
2017-06-1927.8028.1527.7028.054624320.785.71
2017-06-1627.9528.0527.5027.6525903920.485.63
2017-06-1527.7528.3027.7528.153798020.855.73
2017-06-1428.4528.7027.9528.109414520.825.72
2017-06-1329.5529.9528.3528.608377021.195.82
2017-06-1229.5030.1528.9029.356057721.745.97
2017-06-0928.2029.6028.2029.406296821.785.98
2017-06-0827.3028.6027.3028.2531598520.935.75
2017-06-0727.1527.5526.9027.203209520.155.53
2017-06-0626.9527.4526.8527.105577620.075.51
2017-06-0527.5528.1527.2527.254556320.195.54
2017-06-0227.4528.1527.4527.507093720.375.60
2017-06-0127.2527.5526.9527.456447820.335.59
2017-05-3127.0027.1526.5027.1513346020.115.52
2017-05-3027.1027.2526.7026.906403019.935.47
2017-05-290.000.000.0027.200N/AN/A
2017-05-2627.0527.2026.6527.206194220.155.53
2017-05-2527.2527.3026.9027.053711820.045.50
2017-05-2427.2527.3527.0027.208232720.155.53
2017-05-2327.2527.3026.9027.204002520.155.53
2017-05-2227.0527.2026.7027.102918020.075.51
2017-05-1927.2027.5026.8526.908616919.935.47
2017-05-1826.5027.4026.5027.155391720.115.52
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 29.4 Jun 09,2017
Min Stock Price 11.72 Nov 15,2012
Avg Stock Price 18.91

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

Max PE Ratio 22.08 Dec 08,2016
Min PE Ratio 11.8 Nov 15,2012
Avg PE Ratio 16.42

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

Max PS Ratio 6.19 Dec 08,2016
Min PS Ratio 2.67 Nov 15,2012
Avg PS Ratio 4.27

FLIC Industry Peers

Company Price Change (%)
Bryn Mawr Bank (BMTC)41.70.1 (0.24%)
Xenith Bankshares (XBKS)30.80.45 (1.48%)
Suffolk Bancorp (SCNB)40.410.51 (1.25%)
Bridge Bancorp (BDGE)32.150.15 (0.47%)
Arrow Financial (AROW)32.850.15 (0.45%)
Evans Bancorp (EVBN)42.650.2 (0.47%)
Community Bank System (CBU)52.960.12 (0.23%)

We provide The First of Long Island historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick The First of Long Island stock analysis. The price movement is easily depicted in the The First of Long Island stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. FLIC closed at 29.25 and traded with a volume of 45155 on the last trading day. Looking at The First of Long Island stock market history data, the P/S ratio was at a low of 2.12 on 11 Mar, 2009. .