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

Add to My Stocks
$28.6 $0.5 (1.78%) FLIC stock closing price Feb 16, 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
2018-02-16 27.95 28.9 27.95 28.6 42,406 20 5.62
2018-02-15 28.05 28.3 27.75 28.1 38,613 19.65 5.52
2018-02-14 27.25 28.1 27.25 28.05 31,210 19.62 5.51
2018-02-13 27.4 27.65 27.35 27.55 34,316 19.27 5.42
2018-02-12 27.75 27.75 27.25 27.5 50,074 19.23 5.41
2018-02-09 27.65 27.9 27.3 27.65 46,714 19.34 5.44
2018-02-08 28.15 28.15 27.35 27.4 74,091 19.16 5.39
2018-02-07 27.75 28.25 27.55 28.15 43,882 19.69 5.53
2018-02-06 26.9 28.05 26.9 27.95 102,472 19.55 5.49
2018-02-05 28.15 28.4 27.3 27.35 43,669 19.13 5.38
2018-02-02 28.3 28.55 28.1 28.4 38,663 19.72 5.6
2018-02-01 27.9 28.55 27.65 28.5 54,452 19.79 5.62
2018-01-31 28.2 28.2 27.7 28.1 36,804 19.51 5.54
2018-01-30 27.4 28.73 27.4 28 26,840 19.44 5.52
2018-01-29 27.7 28.1 27.55 27.55 23,353 19.13 5.43
2018-01-26 28.3 28.3 27.5 27.85 29,769 19.34 5.49
2018-01-25 28.65 28.65 28.1 28.25 18,359 19.62 5.57
2018-01-24 29 29 28.35 28.45 38,345 19.76 5.61
2018-01-23 28.65 29.08 28.35 28.85 27,355 20.04 5.69
2018-01-22 28.35 29.9 28.35 28.7 60,024 19.93 5.66
2018-01-19 28.3 28.75 28.28 28.75 46,541 19.97 5.67
2018-01-18 28.9 28.9 28.3 28.35 36,669 19.69 5.59
2018-01-17 28.8 29 28.48 29 35,857 20.14 5.72
2018-01-16 28.8 29.45 28.6 28.6 42,984 19.86 5.64
2018-01-12 28.35 28.65 28.3 28.55 71,867 19.83 5.63
2018-01-11 28.15 28.4 27.95 28.3 74,297 19.65 5.58
2018-01-10 28.25 28.4 28 28 86,634 19.44 5.52
2018-01-09 27.95 28.65 27.95 28.1 69,326 19.51 5.54
2018-01-08 28.15 28.2 27.8 28 54,416 19.44 5.52
2018-01-05 27.9 28.3 27.9 28.1 53,126 19.51 5.54
2018-01-04 27.85 28.3 27.75 27.85 71,585 19.34 5.49
2018-01-03 28.15 28.18 27.55 27.7 33,863 19.24 5.46
2018-01-02 28.75 29.07 27.7 28.1 63,823 19.51 5.54
2017-12-29 29 29.3 28.5 28.5 34,611 19.79 5.62
2017-12-28 29.1 29.2 28.7 28.95 25,021 20.1 5.71
2017-12-27 29.4 29.65 29 29.1 11,765 20.21 5.74
2017-12-26 29.6 29.95 29.3 29.45 17,887 20.45 5.81
2017-12-22 29.75 29.8 29.5 29.55 18,697 20.52 5.83
2017-12-21 29.4 29.85 29.25 29.65 17,860 20.59 5.85
2017-12-20 29.9 29.95 29.55 29.55 17,226 20.52 5.83
2017-12-19 30.25 30.3 29.6 29.7 21,651 20.63 5.85
2017-12-18 30.15 30.7 29.85 30.2 32,406 20.97 5.95
2017-12-15 29.05 30.4 29.05 30 128,945 20.83 5.91
2017-12-14 29.65 29.75 29.05 29.05 29,363 20.17 5.73
2017-12-13 29.4 29.95 29.3 29.6 73,500 20.56 5.84
2017-12-12 29.2 29.5 29.05 29.3 24,695 20.35 5.78
2017-12-11 29.3 29.65 29 29.1 18,177 20.21 5.74
2017-12-08 30.1 30.1 29.3 29.35 27,355 20.38 5.79
2017-12-07 29.8 30.2 29.65 30.05 30,347 20.87 5.92
2017-12-06 29.8 30.5 29.55 29.75 29,670 20.66 5.86
2017-12-05 30.3 30.35 29.7 29.85 60,354 20.73 5.88
2017-12-04 30.35 30.9 30.2 30.3 25,929 21.04 5.97
2017-12-01 30.2 30.35 29.45 29.9 39,650 20.76 5.89
2017-11-30 31.2 31.2 29.85 30.15 64,224 20.94 5.94
2017-11-29 30.5 31.53 30.38 31 59,723 21.53 6.11
2017-11-28 29.4 30.5 29.05 30.45 45,709 21.15 6
2017-11-27 29.05 29.8 29.05 29.4 25,242 20.42 5.8
2017-11-24 28.95 29.65 28.95 29.1 18,340 20.21 5.74
2017-11-23 0 0 0 28.8 0 - -
2017-11-22 29.3 29.6 28.75 28.8 62,768 20 5.68
2017-11-21 29.55 30.05 29.1 29.4 56,029 20.42 5.8
2017-11-20 29.2 29.6 29.2 29.45 33,431 20.45 5.81
2017-11-17 28.9 29.3 28.7 29.25 25,618 20.31 5.77
2017-11-16 29.4 29.45 28.95 29.15 29,832 20.24 5.75
2017-11-15 28.85 29.55 28.85 29.25 36,939 20.31 5.77
2017-11-14 28.5 29.35 28.5 29.15 33,808 20.24 5.75
2017-11-13 28.05 28.7 28 28.6 24,342 19.86 5.64
2017-11-10 28.15 28.55 28.05 28.1 20,345 19.51 5.54
2017-11-09 28.05 28.25 27.5 28.05 27,174 19.48 5.53
2017-11-08 28.35 28.43 27.95 28.25 21,365 19.62 5.57
2017-11-07 29.65 29.65 28.45 28.55 34,588 19.83 5.63
2017-11-06 29.7 29.85 29.2 29.6 39,706 20.56 5.84
2017-11-03 29.85 30.11 29.5 29.65 55,154 20.59 5.85
2017-11-02 29.85 30.55 28.08 30.15 54,781 20.94 5.94
2017-11-01 31.6 31.6 29.25 29.9 108,122 20.76 5.89
2017-10-31 31 32.2 30.7 31.55 125,427 21.91 6.22
2017-10-30 30.8 33.5 30.45 30.75 63,485 22.12 6.22
2017-10-27 30.75 31.5 30.45 31.1 43,928 22.37 6.29
2017-10-26 31.15 31.15 30.55 30.7 46,938 22.09 6.21
2017-10-25 30.85 31.05 30.4 30.9 77,018 22.23 6.25
2017-10-24 30.8 30.95 30.35 30.9 44,085 22.23 6.25
2017-10-23 30.9 31.16 30.7 30.75 51,162 22.12 6.22
2017-10-20 31.05 31.05 30.75 30.85 100,794 22.19 6.24
2017-10-19 30.8 31 30.55 30.65 52,979 22.05 6.2
2017-10-18 30.6 31.4 30.6 30.95 60,616 22.27 6.26
2017-10-17 31.35 31.35 30.5 30.6 52,192 22.01 6.19
2017-10-16 31.3 31.73 31.1 31.15 52,824 22.41 6.3
2017-10-13 31.25 31.4 31.05 31.25 20,800 22.48 6.32
2017-10-12 31.6 31.7 31.15 31.2 30,784 22.45 6.31
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 Price12.64Apr 05,2013
Avg Stock Price20.24

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

Max PE Ratio22.77Oct 10,2017
Min PE Ratio12.56Apr 05,2013
Avg PE Ratio17.04

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

Max PS Ratio6.4Oct 10,2017
Min PS Ratio2.98Apr 05,2013
Avg PS Ratio4.5

FLIC Industry Peers

Company Price Change (%)
Horizon Bancorp (HBNC)29.770.35 (1.19%)
Oritani Financial (ORIT)16.050.15 (0.94%)
Evans Bancorp (EVBN)42.50.25 (0.59%)
Camden National (CAC)43.090.15 (0.35%)
Community Bank System (CBU)54.70.18 (0.33%)
Nbt Bancorp (NBTB)36.850.59 (1.63%)
Financial Institutions (FISI)31.40.3 (0.96%)

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 $27.95, and a closing price of $28.6 on Feb 16, 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 2.98 on Apr 05, 2013.