The First of Long Island Corporation
FLICNASDAQFinancial Services
$11.87
+$0.03(+0.25%)
Market Cap$269205665
P/E Ratio—
52W High$15.03
52W Low$9.3
The First of Long Island Corporation（FLIC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
flic · 日线历史（复权）· FMP · 截至 2025年5月30日
5-Year High5Y
$22.95
Feb 22, 2022
-48.3% from here
5-Year Low5Y
$8.79
May 4, 2023
+35.0% from low
IPO Priceadj.
$1.21
Jan 12, 1987
+881.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$22.48
Jun 9, 2021
-47.2% in 5Y
10 Years Ago
$20.47
Jun 9, 2016
-42.0% in 10Y
Historical Price Data · FLIC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | $11.73 | $12.20 | $11.73 | $11.87 | $11.87 | 315K | +1.19% |
| May 29, 2025 | $11.85 | $11.85 | $11.68 | $11.84 | $11.84 | 31K | -0.08% |
| May 28, 2025 | $11.97 | $12.04 | $11.79 | $11.81 | $11.81 | 33K | -1.34% |
| May 27, 2025 | $11.95 | $12.01 | $11.83 | $11.96 | $11.96 | 39K | +0.08% |
| May 23, 2025 | $11.39 | $11.83 | $11.39 | $11.79 | $11.79 | 35K | +3.51% |
| May 22, 2025 | $11.74 | $11.99 | $11.68 | $11.69 | $11.69 | 33K | -0.43% |
| May 21, 2025 | $12.11 | $12.20 | $11.83 | $11.84 | $11.84 | 30K | -2.23% |
| May 20, 2025 | $12.40 | $12.43 | $12.31 | $12.32 | $12.32 | 30K | -0.65% |
| May 19, 2025 | $12.25 | $12.38 | $12.18 | $12.37 | $12.37 | 27K | +0.98% |
| May 16, 2025 | $12.65 | $12.65 | $12.37 | $12.38 | $12.38 | 52K | -2.13% |
| May 15, 2025 | $12.57 | $12.70 | $12.56 | $12.68 | $12.68 | 23K | +0.88% |
| May 14, 2025 | $12.65 | $12.69 | $12.57 | $12.57 | $12.57 | 35K | -0.63% |
| May 13, 2025 | $12.82 | $12.82 | $12.61 | $12.73 | $12.73 | 63K | -0.70% |
| May 12, 2025 | $12.80 | $12.98 | $12.67 | $12.69 | $12.69 | 87K | -0.86% |
| May 9, 2025 | $12.36 | $12.50 | $12.27 | $12.34 | $12.34 | 70K | -0.16% |
| May 8, 2025 | $12.18 | $12.53 | $12.18 | $12.39 | $12.39 | 50K | +1.72% |
| May 7, 2025 | $12.12 | $12.16 | $12.00 | $12.04 | $12.04 | 58K | -0.66% |
| May 6, 2025 | $11.92 | $12.15 | $11.92 | $11.93 | $11.93 | 67K | +0.08% |
| May 5, 2025 | $12.02 | $12.33 | $11.99 | $12.09 | $12.09 | 60K | +0.58% |
| May 2, 2025 | $11.86 | $12.18 | $11.79 | $12.13 | $12.13 | 215K | +2.28% |
Showing 1–20 of 998 records
Annual Stock Price Performance · FLIC
Jan 1 → Dec 31 · 5 years2025+0.8%$11.78 → $11.87
+0.8%
2024-11.5%$13.20 → $11.68
-11.5%
2023-27.1%$18.17 → $13.24
-27.1%
2022-16.7%$21.61 → $18.00
-16.7%
2021-4.6%$22.63 → $21.59
-4.6%
Best Year2025 · +0.8%
Worst Year2023 · -27.1%
Positive Years1 / 5
Avg Annual Return-11.8%
5Y Total Return-47.5%
5Y CAGR~-12.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in FLIC?
If you invested $1,000 in FLIC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$580
Total Return-42.0%
CAGR~-5.3% / yr
Profit$-420
Based on Jun 9, 2016 · $20.47Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The First of Long Island Corporation（FLIC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $11.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FLIC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FLIC 历史股价FMP 日线复权 OHLCV