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

Add to My Stocks
$26.45 $0.15 (0.57%) FLIC stock closing price Jun 22, 2018 (Closing)

The 10 year data of The First of Long Island stock price history can be viewed and downloaded here. 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 high of $31.65 on Oct 10, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 26.35 26.8 25.8 26.45 715,431 17.75 5.08
2018-06-20 26.45 26.6 26.35 26.6 87,676 17.85 5.1
2018-06-19 25.6 26.6 25.6 26.4 85,042 17.72 5.07
2018-06-18 25.4 25.8 25.28 25.65 72,517 17.22 4.92
2018-06-15 25.5 25.55 25.25 25.4 195,630 17.05 4.87
2018-06-14 25.85 25.95 25.55 25.65 71,619 17.22 4.92
2018-06-13 25.5 25.95 25.45 25.85 60,066 17.35 4.96
2018-06-12 25.5 25.65 25.35 25.5 48,870 17.11 4.89
2018-06-11 26.05 26.25 25.4 25.55 42,248 17.15 4.9
2018-06-08 25.95 26.25 25.7 26.1 47,982 17.52 5.01
2018-06-07 25.7 26.05 25.7 25.95 64,600 17.42 4.98
2018-06-06 25.65 25.75 25.6 25.65 79,669 17.22 4.92
2018-06-05 25.75 25.8 25.55 25.6 37,784 17.18 4.91
2018-06-04 25.65 25.9 25.55 25.8 23,222 17.32 4.95
2018-06-01 25.6 25.85 25.4 25.6 41,605 17.18 4.91
2018-05-31 25.4 26.2 25.4 25.5 209,584 17.11 4.89
2018-05-30 24.95 25.55 24.95 25.45 239,748 17.08 4.88
2018-05-29 24.75 24.95 24.5 24.9 81,553 16.71 4.78
2018-05-25 24.85 25 24.8 24.9 45,047 16.71 4.78
2018-05-24 24.85 25 24.65 24.95 64,056 16.75 4.79
2018-05-23 24.9 25 24.8 24.95 46,087 16.75 4.79
2018-05-22 24.85 25.1 24.7 24.9 221,629 16.71 4.78
2018-05-21 25 25.1 24.65 24.7 91,686 16.58 4.74
2018-05-18 25.05 25.25 24.88 24.9 42,221 16.71 4.78
2018-05-17 24.7 25 24.7 24.95 47,075 16.75 4.79
2018-05-16 24.7 25 24.7 24.85 40,599 16.68 4.77
2018-05-15 24.45 25.05 24.45 24.75 50,117 16.61 4.75
2018-05-14 24.85 25 24.45 24.5 47,368 16.44 4.7
2018-05-11 25.05 25.3 24.6 24.85 54,890 16.68 4.77
2018-05-10 24.9 25.15 24.8 25 47,156 16.78 4.8
2018-05-09 25.55 25.55 24.9 24.95 141,286 16.75 4.79
2018-05-08 25.45 25.9 25.45 25.55 50,084 17.15 4.9
2018-05-07 25.55 25.8 25.37 25.5 38,686 17.11 4.89
2018-05-04 24.8 25.95 24.8 25.55 45,881 17.15 4.9
2018-05-03 25.15 25.7 24.85 24.95 76,939 16.75 4.79
2018-05-02 25.05 25.45 25.01 25.28 36,588 16.96 4.85
2018-05-01 24.15 25.35 23.3 25.2 98,433 16.91 4.84
2018-04-30 27 27.05 26.5 26.5 53,925 18.53 5.21
2018-04-27 27.5 27.8 26.98 27 45,741 18.88 5.31
2018-04-26 27.95 27.95 27.4 27.5 122,019 19.23 5.41
2018-04-25 28.15 28.3 27.85 27.9 55,475 19.51 5.48
2018-04-24 28.05 28.5 27.85 28.2 43,251 19.72 5.54
2018-04-23 28 28.2 27.85 28 27,196 19.58 5.5
2018-04-20 27.45 28 27.45 27.85 40,768 19.48 5.47
2018-04-19 27.35 27.65 27.3 27.55 126,042 19.27 5.42
2018-04-18 27.4 27.5 27.15 27.3 41,004 19.09 5.37
2018-04-17 27.75 27.75 27.35 27.4 81,911 19.16 5.39
2018-04-16 27.45 27.65 27.3 27.55 49,996 19.27 5.42
2018-04-13 27.8 27.8 27.05 27.3 32,767 19.09 5.37
2018-04-12 27.45 27.8 27.4 27.65 67,724 19.34 5.44
2018-04-11 27.25 27.4 27.15 27.25 39,244 19.06 5.36
2018-04-10 27.25 27.45 27.1 27.35 65,589 19.13 5.38
2018-04-09 27.2 27.5 26.9 27 89,609 18.88 5.31
2018-04-06 27.35 27.65 26.8 27 44,697 18.88 5.31
2018-04-05 27.3 27.6 27.15 27.5 75,538 19.23 5.41
2018-04-04 26.95 27.55 26.95 27.35 81,956 19.13 5.38
2018-04-03 27.15 27.45 27.1 27.15 81,660 18.99 5.34
2018-04-02 27.4 27.65 26.8 27 112,116 18.88 5.31
2018-03-30 0 0 0 27.45 0 - -
2018-03-29 27.75 28 27.45 27.45 100,273 19.2 5.4
2018-03-28 27.55 27.95 27.35 27.65 81,373 19.34 5.44
2018-03-27 28 28.15 27.35 27.45 97,087 19.2 5.4
2018-03-26 27.9 28 27.4 27.95 56,992 19.55 5.49
2018-03-23 28.25 28.4 26.9 27.05 124,558 18.92 5.32
2018-03-22 28.65 28.95 28.2 28.25 47,258 19.76 5.55
2018-03-21 28.85 29.2 28.75 28.9 25,212 20.21 5.68
2018-03-20 29.25 29.4 28.85 28.9 16,387 20.21 5.68
2018-03-19 29 29.2 28.75 29.2 31,388 20.42 5.74
2018-03-16 28.95 29.3 28.75 29 85,879 20.28 5.7
2018-03-15 28.85 29.1 28.6 29 18,865 20.28 5.7
2018-03-14 29.4 29.4 28.65 28.85 34,926 20.18 5.67
2018-03-13 29.6 29.6 29.1 29.25 47,358 20.46 5.75
2018-03-12 29.45 29.65 29.25 29.45 20,875 20.59 5.79
2018-03-09 28.8 29.45 28.6 29.4 26,321 20.56 5.78
2018-03-08 29 29.2 28.4 28.7 18,470 20.07 5.64
2018-03-07 28.55 29.2 28.55 29 29,581 20.28 5.7
2018-03-06 28.3 28.8 28.05 28.7 30,873 20.07 5.64
2018-03-05 27.8 28.5 27.4 28.4 46,703 19.86 5.58
2018-03-02 27.3 28.05 27.05 27.95 35,848 19.55 5.49
2018-03-01 27.2 27.7 27 27.4 40,774 19.16 5.39
2018-02-28 28.2 28.25 27.2 27.25 83,656 19.06 5.36
2018-02-27 28.25 28.55 28.15 28.15 31,680 19.69 5.53
2018-02-26 28.35 28.45 28.1 28.35 22,392 19.83 5.57
2018-02-23 28.15 28.45 27.95 28.3 19,568 19.79 5.56
2018-02-22 28.4 28.5 28 28.05 32,955 19.62 5.51
2018-02-21 28.1 28.65 28.1 28.35 36,282 19.83 5.57
2018-02-20 28.55 28.65 27.95 28.05 46,035 19.62 5.51
2018-02-19 0 0 0 28.6 0 - -
2018-02-16 27.95 28.9 27.95 28.6 42,406 20 5.62
Get more Data

The First of Long Island Stock History 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 Stock Price History: Past 5 years

Max Stock Price31.65Oct 10,2017
Min Stock Price14.44Jun 24,2013
Avg Stock Price21.16

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

Max PE Ratio22.77Oct 10,2017
Min PE Ratio14.15Jun 24,2013
Avg PE Ratio17.4

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

Max PS Ratio6.4Oct 10,2017
Min PS Ratio3.48Jun 24,2013
Avg PS Ratio4.64

FLIC Industry Peers

Company Price Change (%)
Sterling Bcp-mi (SBT)140.42 (3.09%)
Camden National (CAC)47.220.21 (0.44%)
Evans Bancorp (EVBN)48.90.95 (1.98%)
Byline Bancorp (BY)23.810.52 (2.14%)
Community Bank System (CBU)61.640.13 (0.21%)
Nbt Bancorp (NBTB)39.780.1 (0.25%)
Financial Institutions (FISI)34.050.1 (0.29%)

The First of Long Island share price history 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 stock saw an opening price of $26.35, and a closing price of $26.45 on Jun 22, 2018. The First of Long Island historical P/S ratio was at a high of 6.4 on Oct 10, 2017 and a low of 3.48 on Jun 24, 2013.