First of Long Island Corp

FLIC
🏛️ 美国 →
11.87
最后更新: 2025-05-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 13.49 13.51 13.23 13.24 0.2M
2023-12-28 13.56 13.79 13.50 13.71 0.1M
2023-12-27 13.76 13.79 13.58 13.61 0.1M
2023-12-26 13.77 13.88 13.72 13.77 0.1M
2023-12-22 13.75 13.95 13.72 13.72 0.1M
2023-12-21 13.50 13.76 13.47 13.60 0.2M
2023-12-20 13.44 13.85 13.25 13.40 0.3M
2023-12-19 12.96 13.41 12.94 13.38 0.9M
2023-12-18 13.08 13.16 12.87 12.95 0.1M
2023-12-15 13.27 13.30 12.80 13.03 0.5M
2023-12-14 13.30 13.48 13.15 13.20 0.3M
2023-12-13 12.21 13.05 12.20 13.02 0.2M
2023-12-12 12.37 12.39 12.24 12.25 0.1M
2023-12-11 12.32 12.37 12.19 12.31 0.1M
2023-12-08 12.27 12.41 12.16 12.27 0.0M
2023-12-07 11.85 12.23 11.85 12.23 0.1M
2023-12-06 11.95 12.30 11.80 11.85 0.1M
2023-12-05 12.04 12.45 11.84 11.88 0.1M
2023-12-04 11.86 12.14 11.86 12.10 0.1M
2023-12-01 11.40 11.96 11.40 11.91 0.1M
2023-11-30 11.55 11.55 11.31 11.38 0.1M
2023-11-29 11.46 11.67 11.39 11.42 0.1M
2023-11-28 11.45 11.45 11.28 11.33 0.1M
2023-11-27 11.43 11.49 11.30 11.44 0.0M
2023-11-24 11.31 11.58 11.31 11.49 0.0M
2023-11-22 11.46 11.53 11.30 11.36 0.1M
2023-11-21 11.53 11.57 11.36 11.38 0.1M
2023-11-20 11.85 11.85 11.64 11.69 0.0M
2023-11-17 11.82 11.98 11.69 11.86 0.1M
2023-11-16 11.70 11.70 11.47 11.67 0.1M
2023-11-15 11.69 11.87 11.60 11.67 0.1M
2023-11-14 11.20 11.82 11.19 11.63 0.1M
2023-11-13 10.88 11.03 10.81 10.95 0.0M
2023-11-10 10.88 11.05 10.85 10.95 0.1M
2023-11-09 11.16 11.18 10.89 10.93 0.1M
2023-11-08 11.17 11.24 10.99 11.16 0.1M
2023-11-07 11.38 11.38 11.18 11.30 0.0M
2023-11-06 11.74 11.74 11.33 11.40 0.1M
2023-11-03 11.46 11.66 11.39 11.59 0.1M
2023-11-02 10.76 11.23 10.76 11.16 0.2M
2023-11-01 10.78 10.78 10.39 10.66 0.1M
2023-10-31 10.70 10.80 10.63 10.74 0.1M
2023-10-30 10.60 10.79 10.60 10.67 0.1M
2023-10-27 10.72 10.96 10.50 10.60 0.1M
2023-10-26 10.24 10.63 10.24 10.53 0.1M
2023-10-25 10.13 10.29 10.00 10.25 0.1M
2023-10-24 10.29 10.32 10.02 10.14 0.1M
2023-10-23 10.18 10.43 10.18 10.27 0.1M
2023-10-20 10.50 10.50 10.20 10.25 0.1M
2023-10-19 10.58 10.72 10.49 10.50 0.1M
2023-10-18 10.69 10.70 10.50 10.50 0.2M
2023-10-17 10.71 10.90 10.69 10.70 0.1M
2023-10-16 10.60 10.89 10.58 10.77 0.1M
2023-10-13 10.97 10.99 10.51 10.55 0.1M
2023-10-12 11.16 11.31 10.75 10.92 0.1M
2023-10-11 11.22 11.43 11.14 11.20 0.0M
2023-10-10 11.23 11.48 11.19 11.24 0.1M
2023-10-09 11.17 11.53 11.17 11.43 0.1M
2023-10-06 11.26 11.45 11.08 11.25 0.1M
2023-10-05 11.16 11.42 11.16 11.39 0.1M
2023-10-04 11.11 11.16 10.97 11.13 0.1M
2023-10-03 11.38 11.47 11.07 11.10 0.1M
2023-10-02 11.55 11.57 11.28 11.40 0.1M
2023-09-29 11.59 11.70 11.49 11.51 0.1M
2023-09-28 11.65 12.15 11.49 11.51 0.1M
2023-09-27 11.56 11.71 11.48 11.52 0.0M
2023-09-26 11.51 11.65 11.45 11.49 0.1M
2023-09-25 11.38 11.67 11.34 11.58 0.1M
2023-09-22 11.63 11.63 11.39 11.45 0.1M
2023-09-21 11.77 11.84 11.55 11.63 0.1M
2023-09-20 11.87 11.94 11.77 11.77 0.1M
2023-09-19 11.85 11.91 11.74 11.81 0.1M
2023-09-18 12.17 12.18 11.73 11.85 0.1M
2023-09-15 12.39 12.49 12.00 12.16 0.3M
2023-09-14 12.55 12.69 12.48 12.50 0.1M
2023-09-13 12.39 12.54 12.15 12.38 0.1M
2023-09-12 12.44 12.56 12.33 12.50 0.1M
2023-09-11 12.67 12.75 12.39 12.44 0.1M
2023-09-08 12.60 12.75 12.49 12.66 0.0M
2023-09-07 12.61 12.91 12.44 12.58 0.2M
2023-09-06 12.95 13.09 12.68 12.71 0.1M
2023-09-05 13.49 13.49 12.97 13.05 0.0M
2023-09-01 13.17 13.49 13.17 13.41 0.0M
2023-08-31 13.05 13.22 12.94 13.06 0.0M
2023-08-30 13.15 13.20 12.95 13.02 0.1M
2023-08-29 13.04 13.13 13.00 13.09 0.1M
2023-08-28 12.86 13.15 12.86 13.04 0.1M
2023-08-25 12.97 12.97 12.77 12.86 0.0M
2023-08-24 12.85 13.34 12.77 12.97 0.0M
2023-08-23 13.09 13.10 12.85 12.91 0.1M
2023-08-22 13.29 13.39 12.98 12.98 0.1M
2023-08-21 13.32 13.40 13.21 13.32 0.0M
2023-08-18 13.34 13.52 13.27 13.30 0.1M
2023-08-17 13.39 13.57 13.39 13.48 0.1M
2023-08-16 13.46 13.79 13.27 13.37 0.1M
2023-08-15 13.70 13.71 13.34 13.43 0.1M
2023-08-14 13.97 13.97 13.73 13.84 0.1M
2023-08-11 14.03 14.12 13.96 14.11 0.0M
2023-08-10 14.06 14.16 13.86 13.98 0.1M
2023-08-09 14.16 14.16 13.65 13.92 0.1M
2023-08-08 13.98 14.19 13.82 14.17 0.2M
2023-08-07 13.80 14.26 13.79 14.24 0.1M
2023-08-04 13.89 14.02 13.82 13.85 0.0M
2023-08-03 13.64 14.02 13.55 13.88 0.1M
2023-08-02 13.60 13.83 13.56 13.65 0.1M
2023-08-01 13.90 13.90 13.57 13.79 0.1M
2023-07-31 14.00 14.25 13.80 13.94 0.1M
2023-07-28 13.44 14.01 12.69 13.93 0.2M
2023-07-27 13.77 13.84 13.46 13.50 0.3M
2023-07-26 13.37 13.83 13.37 13.64 0.1M
2023-07-25 13.35 13.46 13.20 13.23 0.1M
2023-07-24 12.85 13.36 12.80 13.30 0.1M
2023-07-21 12.88 12.98 12.74 12.86 0.1M
2023-07-20 12.98 13.08 12.71 12.85 0.1M
2023-07-19 12.64 13.12 12.54 12.98 0.1M
2023-07-18 12.37 12.68 12.37 12.64 0.2M
2023-07-17 12.12 12.50 12.12 12.37 0.1M
2023-07-14 12.25 12.25 11.86 12.17 0.1M
2023-07-13 12.14 12.36 12.08 12.17 0.1M
2023-07-12 12.27 12.55 12.08 12.11 0.1M
2023-07-11 12.16 12.24 11.97 12.14 0.2M
2023-07-10 12.31 12.68 12.25 12.34 0.2M
2023-07-07 12.05 12.46 12.05 12.31 0.2M
2023-07-06 11.96 12.08 11.65 12.02 0.3M
2023-07-05 12.21 12.44 12.09 12.16 0.1M
2023-07-03 12.08 12.29 12.08 12.21 0.0M
2023-06-30 12.16 12.16 11.87 12.02 0.2M
2023-06-29 12.26 12.31 12.06 12.11 0.1M
2023-06-28 12.23 12.23 11.91 12.04 0.2M
2023-06-27 12.31 12.47 12.16 12.25 0.1M
2023-06-26 12.60 12.69 12.29 12.32 0.1M
2023-06-23 12.29 12.95 12.28 12.62 1.1M
2023-06-22 12.49 12.63 12.17 12.49 0.1M
2023-06-21 12.48 12.90 12.31 12.55 0.1M
2023-06-20 12.60 12.75 12.44 12.48 0.1M
2023-06-16 12.51 12.67 12.20 12.59 0.2M
2023-06-15 12.06 12.50 12.05 12.48 0.1M
2023-06-14 12.40 12.54 12.09 12.13 0.1M
2023-06-13 12.10 12.45 12.10 12.37 0.2M
2023-06-12 12.10 12.45 11.92 12.10 0.1M
2023-06-09 12.13 12.18 11.93 12.05 0.1M
2023-06-08 12.24 12.38 11.84 12.17 0.1M
2023-06-07 11.73 12.50 11.62 12.31 0.2M
2023-06-06 10.79 11.68 10.78 11.59 0.2M
2023-06-05 11.19 11.19 10.81 10.85 0.2M
2023-06-02 10.59 11.20 10.57 11.17 0.2M
2023-06-01 10.28 10.59 10.24 10.49 0.2M
2023-05-31 10.59 10.75 10.16 10.21 0.8M
2023-05-30 10.99 10.99 10.67 10.74 0.1M
2023-05-26 10.85 10.99 10.75 10.94 0.1M
2023-05-25 10.96 11.03 10.80 10.85 0.1M
2023-05-24 11.07 11.20 10.96 11.05 0.1M
2023-05-23 10.95 11.56 10.95 11.18 0.1M
2023-05-22 10.78 11.02 10.57 10.90 0.1M
2023-05-19 11.00 11.03 10.61 10.73 0.1M
2023-05-18 10.80 10.94 10.58 10.89 0.1M
2023-05-17 10.18 10.79 10.09 10.71 0.2M
2023-05-16 10.19 10.42 10.02 10.04 0.2M
2023-05-15 9.88 10.38 9.88 10.11 0.2M
2023-05-12 9.98 10.07 9.69 9.90 0.1M
2023-05-11 9.80 10.09 9.80 9.98 0.1M
2023-05-10 10.21 10.29 9.67 9.96 0.2M
2023-05-09 10.34 10.39 10.02 10.06 0.1M
2023-05-08 10.48 10.57 10.05 10.29 0.2M
2023-05-05 9.91 10.42 9.77 10.37 0.2M
2023-05-04 9.70 9.70 8.79 9.52 0.3M
2023-05-03 9.91 10.22 9.78 9.86 0.2M
2023-05-02 10.81 10.86 9.72 9.87 0.3M
2023-05-01 11.79 11.79 10.79 10.92 0.2M
2023-04-28 11.93 12.15 11.64 11.70 0.2M
2023-04-27 12.20 12.34 12.11 12.20 0.1M
2023-04-26 12.08 12.27 12.00 12.16 0.1M
2023-04-25 12.45 12.50 12.09 12.11 0.1M
2023-04-24 12.58 12.72 12.43 12.54 0.1M
2023-04-21 12.59 12.61 12.40 12.58 0.1M
2023-04-20 12.63 12.73 12.55 12.62 0.1M
2023-04-19 12.50 12.80 12.34 12.72 0.1M
2023-04-18 12.58 12.58 12.27 12.46 0.1M
2023-04-17 12.17 12.59 12.16 12.57 0.1M
2023-04-14 12.45 12.58 12.12 12.20 0.2M
2023-04-13 12.63 12.63 12.43 12.54 0.1M
2023-04-12 12.77 12.80 12.40 12.57 0.1M
2023-04-11 12.84 12.84 12.42 12.72 0.2M
2023-04-10 12.69 12.94 12.65 12.75 0.1M
2023-04-06 12.83 12.91 12.67 12.73 0.1M
2023-04-05 13.02 13.08 12.83 12.85 0.1M
2023-04-04 13.63 13.63 12.96 13.10 0.2M
2023-04-03 13.50 13.68 13.30 13.66 0.2M
2023-03-31 13.34 13.57 13.27 13.50 0.1M
2023-03-30 13.69 13.73 13.23 13.29 0.1M
2023-03-29 13.70 13.81 13.45 13.65 0.1M
2023-03-28 13.72 13.79 13.53 13.68 0.1M
2023-03-27 14.00 14.10 13.71 13.72 0.1M
2023-03-24 13.67 13.95 13.43 13.87 0.1M
2023-03-23 14.06 14.09 13.61 13.71 0.1M
2023-03-22 14.65 14.65 13.96 13.96 0.1M
2023-03-21 14.41 14.73 14.36 14.66 0.2M
2023-03-20 14.53 14.73 14.05 14.13 0.2M
2023-03-17 14.79 14.79 14.28 14.38 0.3M
2023-03-16 14.36 15.13 13.97 14.83 0.1M
2023-03-15 14.01 14.48 13.84 14.47 0.1M
2023-03-14 14.79 15.40 14.34 14.51 0.2M
2023-03-13 15.19 15.19 14.20 14.20 0.2M
2023-03-10 16.01 16.08 15.00 15.41 0.2M
2023-03-09 16.65 16.66 16.05 16.12 0.2M
2023-03-08 16.76 16.76 16.63 16.73 0.1M
2023-03-07 16.88 16.88 16.56 16.69 0.1M
2023-03-06 17.00 17.05 16.82 16.88 0.1M
2023-03-03 17.02 17.10 16.89 17.03 0.0M
2023-03-02 16.93 17.00 16.78 16.97 0.1M
2023-03-01 17.22 17.22 16.83 16.96 0.1M
2023-02-28 17.15 17.48 16.97 17.02 0.2M
2023-02-27 17.23 17.40 17.15 17.16 0.1M
2023-02-24 17.20 17.32 17.11 17.20 0.1M
2023-02-23 17.17 17.28 17.07 17.25 0.1M
2023-02-22 17.26 17.35 17.03 17.09 0.1M
2023-02-21 17.50 17.50 17.25 17.28 0.1M
2023-02-17 17.68 17.72 17.42 17.48 0.1M
2023-02-16 17.53 17.68 17.36 17.55 0.1M
2023-02-15 17.25 17.61 17.20 17.56 0.1M
2023-02-14 17.47 17.50 17.26 17.26 0.0M
2023-02-13 17.41 17.59 17.40 17.57 0.1M
2023-02-10 17.33 17.59 17.21 17.44 0.1M
2023-02-09 17.69 17.69 17.28 17.33 0.1M
2023-02-08 17.71 17.76 17.50 17.57 0.1M
2023-02-07 17.36 17.74 17.31 17.57 0.1M
2023-02-06 17.56 17.72 17.30 17.36 0.1M
2023-02-03 17.52 17.67 17.41 17.67 0.1M
2023-02-02 17.32 17.60 17.28 17.52 0.1M
2023-02-01 17.62 17.66 17.25 17.31 0.1M
2023-01-31 17.22 17.83 17.22 17.66 0.1M
2023-01-30 18.00 18.15 17.16 17.20 0.1M
2023-01-27 18.30 18.32 17.85 18.00 0.1M
2023-01-26 18.48 18.77 17.95 18.14 0.1M
2023-01-25 18.45 18.48 18.32 18.48 0.0M
2023-01-24 18.59 18.63 18.33 18.50 0.0M
2023-01-23 18.65 18.78 18.52 18.58 0.0M
2023-01-20 18.52 18.64 18.37 18.60 0.1M
2023-01-19 18.24 18.50 18.18 18.37 0.0M
2023-01-18 18.64 18.64 18.35 18.35 0.0M
2023-01-17 18.81 18.83 18.48 18.68 0.0M
2023-01-13 18.53 18.78 18.40 18.71 0.0M
2023-01-12 18.58 18.87 18.48 18.72 0.0M
2023-01-11 18.55 18.62 18.35 18.44 0.0M
2023-01-10 18.07 18.52 18.07 18.46 0.0M
2023-01-09 18.38 18.51 18.10 18.19 0.0M
2023-01-06 18.01 18.31 17.94 18.30 0.0M
2023-01-05 18.13 18.13 17.87 17.90 0.1M
2023-01-04 18.65 18.68 18.15 18.19 0.1M
2023-01-03 18.17 18.69 18.03 18.50 0.1M