The First of Long Island Corpor - Price History
Monthly price history for FLIC (The First of Long Island Corpor)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $10.44 | $10.44 |
| March 2024 | $11.09 | $11.09 |
| February 2024 | $10.94 | $11.14 |
| January 2024 | $11.80 | $12.02 |
| December 2023 | $13 | $13.24 |
| November 2023 | $11 | $11.38 |
| October 2023 | $10.38 | $10.74 |
| September 2023 | $10.92 | $11.51 |
| August 2023 | $12.39 | $13.06 |
| July 2023 | $13.22 | $13.94 |
| June 2023 | $11.21 | $12.02 |
| May 2023 | $9.52 | $10.21 |
| April 2023 | $10.91 | $11.70 |
| March 2023 | $12.59 | $13.50 |
| February 2023 | $15.64 | $17.02 |
| January 2023 | $16.23 | $17.66 |
| December 2022 | $16.54 | $18 |
| November 2022 | $17.67 | $19.45 |
| October 2022 | $15.97 | $17.58 |
| September 2022 | $15.47 | $17.24 |
| August 2022 | $16.52 | $18.41 |
| July 2022 | $16.33 | $18.20 |
| June 2022 | $15.56 | $17.53 |
| May 2022 | $16.88 | $19.02 |
| April 2022 | $14.89 | $16.78 |
| March 2022 | $17.27 | $19.46 |
| February 2022 | $19.14 | $21.77 |
| January 2022 | $19.26 | $21.91 |
| December 2021 | $18.80 | $21.59 |
| November 2021 | $18.25 | $20.95 |
| October 2021 | $17.53 | $20.13 |
| September 2021 | $17.77 | $20.60 |
| August 2021 | $18.29 | $21.20 |
| July 2021 | $18.59 | $21.55 |
| June 2021 | $18.15 | $21.23 |
| May 2021 | $19.23 | $22.50 |
| April 2021 | $18.20 | $21.29 |
| March 2021 | $18.16 | $21.25 |
| February 2021 | $15.74 | $18.58 |
| January 2021 | $14.17 | $16.73 |
| December 2020 | $14.97 | $17.85 |
| November 2020 | $14.10 | $16.81 |
| October 2020 | $12.94 | $15.43 |
| September 2020 | $12.28 | $14.81 |
| August 2020 | $12.74 | $15.36 |
| July 2020 | $12.36 | $14.91 |
| June 2020 | $13.38 | $16.34 |
| May 2020 | $12.51 | $15.27 |
| April 2020 | $12.93 | $15.79 |
| March 2020 | $14.21 | $17.35 |
| February 2020 | $16.77 | $20.71 |
| January 2020 | $17.86 | $22.06 |
| December 2019 | $20.16 | $25.08 |
| November 2019 | $19.47 | $24.23 |
| October 2019 | $18.84 | $23.44 |
| September 2019 | $18.14 | $22.75 |
| August 2019 | $17.35 | $21.76 |
| July 2019 | $17.64 | $22.12 |
| June 2019 | $15.88 | $20.08 |
| May 2019 | $16.89 | $21.35 |
| April 2019 | $18.41 | $23.27 |
| March 2019 | $17.35 | $21.93 |
| February 2019 | $18.34 | $23.36 |
| January 2019 | $16.27 | $20.72 |
| December 2018 | $15.53 | $19.95 |
| November 2018 | $16.83 | $21.62 |
| October 2018 | $15.73 | $20.21 |
| September 2018 | $16.80 | $21.75 |
| August 2018 | $16.84 | $21.80 |
| July 2018 | $16.84 | $21.80 |
| June 2018 | $19.08 | $24.85 |
| May 2018 | $19.58 | $25.50 |
| April 2018 | $20.34 | $26.50 |
| March 2018 | $21.07 | $27.45 |
| February 2018 | $20.81 | $27.25 |
| January 2018 | $21.46 | $28.10 |
| December 2017 | $21.77 | $28.50 |
| November 2017 | $22.91 | $30.15 |
| October 2017 | $23.97 | $31.55 |
| September 2017 | $23.02 | $30.45 |
| August 2017 | $20.23 | $26.75 |
| July 2017 | $21.13 | $27.95 |
| June 2017 | $21.52 | $28.60 |
| May 2017 | $20.43 | $27.15 |
| April 2017 | $20.47 | $27.20 |
| March 2017 | $20.35 | $27.05 |
| February 2017 | $20.58 | $27.50 |
| January 2017 | $20.28 | $27.10 |
| December 2016 | $21.37 | $28.55 |
| November 2016 | $19.07 | $25.60 |
| October 2016 | $15.87 | $31.95 |
| September 2016 | $16.36 | $33.15 |
| August 2016 | $16.18 | $32.80 |
| July 2016 | $14.98 | $30.35 |
| June 2016 | $14.15 | $28.67 |
| May 2016 | $14.74 | $30.09 |
| April 2016 | $15 | $30.61 |
| March 2016 | $13.96 | $28.50 |
| February 2016 | $13.54 | $27.84 |
| January 2016 | $14.12 | $29.03 |
| December 2015 | $14.59 | $30 |
| November 2015 | $15.16 | $31.38 |
| October 2015 | $13.42 | $27.77 |
| September 2015 | $13.06 | $27.03 |
| August 2015 | $12.24 | $25.53 |
| July 2015 | $13.06 | $27.24 |
| June 2015 | $13.29 | $27.72 |
| May 2015 | $12.02 | $25.24 |
| April 2015 | $11.92 | $25.02 |
| March 2015 | $12.14 | $25.50 |
| February 2015 | $11.60 | $24.54 |
| January 2015 | $11.02 | $23.31 |
| December 2014 | $13.32 | $28.37 |
| November 2014 | $11.87 | $25.28 |
| October 2014 | $12.37 | $26.34 |
| September 2014 | $10.78 | $34.45 |
| August 2014 | $10.83 | $34.87 |
| July 2014 | $10.92 | $35.18 |
| June 2014 | $12.13 | $39.08 |
| May 2014 | $11.90 | $38.57 |
| April 2014 | $11.19 | $36.27 |
| March 2014 | $12.52 | $40.61 |
| February 2014 | $11.91 | $38.86 |
| January 2014 | $12.13 | $39.57 |
| December 2013 | $13.14 | $42.87 |
| November 2013 | $12.99 | $42.65 |
| October 2013 | $11.99 | $39.35 |
| September 2013 | $11.75 | $38.85 |
| August 2013 | $11.14 | $36.83 |
| July 2013 | $10.89 | $35.98 |
| June 2013 | $9.97 | $33.19 |
| May 2013 | $9.44 | $31.43 |
| April 2013 | $9.07 | $30.21 |
| March 2013 | $8.90 | $29.65 |
| February 2013 | $8.51 | $28.57 |
| January 2013 | $8.68 | $29.16 |
| December 2012 | $8.43 | $28.32 |
| November 2012 | $8.48 | $28.49 |
| October 2012 | $8.85 | $29.99 |
| September 2012 | $9.02 | $30.81 |
| August 2012 | $8.77 | $29.95 |
| July 2012 | $8.40 | $28.69 |
| June 2012 | $8.41 | $28.97 |
| May 2012 | $7.83 | $26.96 |
| April 2012 | $8 | $27.53 |
| March 2012 | $7.70 | $26.50 |
| February 2012 | $7.47 | $25.94 |
| January 2012 | $7.66 | $26.59 |
| December 2011 | $7.58 | $26.32 |
| November 2011 | $7.40 | $25.95 |
| October 2011 | $7.29 | $25.55 |
| September 2011 | $6.40 | $22.66 |
| August 2011 | $6.72 | $23.80 |
| July 2011 | $7.50 | $26.57 |
| June 2011 | $7.81 | $27.89 |
| May 2011 | $7.55 | $26.94 |
| April 2011 | $7.58 | $27.05 |
| March 2011 | $7.77 | $27.75 |
| February 2011 | $7.50 | $27 |
| January 2011 | $7.88 | $28.37 |
| December 2010 | $7.99 | $28.76 |
| November 2010 | $7.10 | $25.76 |
| October 2010 | $6.86 | $24.88 |
| September 2010 | $6.83 | $24.98 |
| August 2010 | $6.69 | $24.48 |
| July 2010 | $7.04 | $25.78 |
| June 2010 | $7.03 | $25.71 |
| May 2010 | $6.87 | $25.35 |
| April 2010 | $6.98 | $25.74 |
| March 2010 | $6.53 | $24.10 |
| February 2010 | $6.76 | $25.13 |
| January 2010 | $6.52 | $24.23 |
| December 2009 | $6.79 | $25.25 |
| November 2009 | $6.42 | $24.05 |
| October 2009 | $6.45 | $24.17 |
| September 2009 | $7.09 | $26.59 |
| August 2009 | $7.56 | $28.54 |
| July 2009 | $6.78 | $25.62 |
| June 2009 | $6.13 | $23.14 |
| May 2009 | $6.57 | $25 |
| April 2009 | $5.44 | $20.71 |
| March 2009 | $5.31 | $20.19 |
| February 2009 | $5.47 | $21 |
| January 2009 | $5.61 | $21.55 |
| December 2008 | $6.19 | $23.75 |
| November 2008 | $5.66 | $21.90 |
| October 2008 | $5.42 | $20.98 |
| September 2008 | $6.27 | $24.25 |
| August 2008 | $5.84 | $22.75 |
| July 2008 | $4.95 | $19.30 |
| June 2008 | $5.07 | $19.75 |
| May 2008 | $5.34 | $20.97 |
| April 2008 | $4.93 | $19.36 |
| March 2008 | $4.91 | $19.29 |
| February 2008 | $4.90 | $19.39 |
| January 2008 | $4.79 | $18.96 |
| December 2007 | $4.68 | $18.55 |
| November 2007 | $4.64 | $18.50 |
| October 2007 | $4.69 | $18.70 |
| September 2007 | $5.26 | $20.98 |
| August 2007 | $5.04 | $20.27 |
| July 2007 | $4.78 | $19.20 |
| June 2007 | $5.18 | $20.81 |
| May 2007 | $5.38 | $21.78 |
| April 2007 | $5.39 | $21.81 |
| March 2007 | $5.45 | $44.40 |
| February 2007 | $5.41 | $44.06 |
| January 2007 | $5.34 | $43.47 |
| December 2006 | $5.33 | $43.96 |
| November 2006 | $5.24 | $43.25 |
| October 2006 | $5.36 | $44.20 |
| September 2006 | $5.43 | $44.80 |
| August 2006 | $5.21 | $43 |
| July 2006 | $5.33 | $44 |
| June 2006 | $5.05 | $41.65 |
| May 2006 | $5.08 | $42.35 |
| April 2006 | $5.08 | $42.35 |
| March 2006 | $5.10 | $42.50 |
| February 2006 | $5.10 | $42.50 |
| January 2006 | $5.07 | $42.30 |
| December 2005 | $5.01 | $42.25 |
| November 2005 | $5.34 | $45 |
| October 2005 | $4.94 | $41.65 |
| September 2005 | $5.27 | $44.41 |
| August 2005 | $5.24 | $44.20 |
| July 2005 | $5.22 | $44 |
| June 2005 | $4.94 | $41.65 |
| May 2005 | $4.64 | $39.50 |
| April 2005 | $4.49 | $38.24 |
| March 2005 | $4.97 | $42.32 |
| February 2005 | $5.52 | $47 |
| January 2005 | $5.76 | $49 |
| December 2004 | $5.93 | $50.45 |
| November 2004 | $5.72 | $49.13 |
| October 2004 | $5.13 | $44.01 |
| September 2004 | $4.97 | $42.68 |
| August 2004 | $4.95 | $42.50 |
| July 2004 | $5.12 | $43.92 |
| June 2004 | $5.34 | $46.18 |
| May 2004 | $5 | $43.24 |
| April 2004 | $5.36 | $46.35 |
| March 2004 | $5.79 | $50.07 |
| February 2004 | $5.72 | $49.48 |
| January 2004 | $5.75 | $49.72 |
| December 2003 | $4.97 | $43 |
| November 2003 | $4.91 | $42.81 |
| October 2003 | $4.78 | $41.65 |
| September 2003 | $4.33 | $37.79 |
| August 2003 | $4.93 | $42.95 |
| July 2003 | $4.82 | $42 |
| June 2003 | $4.56 | $40.06 |
| May 2003 | $4.09 | $35.94 |
| April 2003 | $3.87 | $34.03 |
| March 2003 | $3.92 | $34.45 |
| February 2003 | $3.91 | $34.39 |
| January 2003 | $4.10 | $36 |
| December 2002 | $4.15 | $36.50 |
| November 2002 | $3.92 | $34.80 |
| October 2002 | $3.78 | $33.50 |
| September 2002 | $3.75 | $33.25 |
| August 2002 | $3.80 | $33.76 |
| July 2002 | $3.79 | $33.60 |
| June 2002 | $3.65 | $49 |
| May 2002 | $3.44 | $46.15 |
| April 2002 | $3.13 | $42.05 |
| March 2002 | $2.90 | $38.87 |
| February 2002 | $2.72 | $36.50 |
| January 2002 | $2.76 | $37 |
| December 2001 | $2.85 | $38.65 |
| November 2001 | $2.87 | $38.90 |
| October 2001 | $2.93 | $39.75 |
| September 2001 | $2.87 | $39 |
| August 2001 | $2.93 | $39.80 |
| July 2001 | $2.95 | $40 |
| June 2001 | $2.92 | $40 |
| May 2001 | $2.91 | $39.85 |
| April 2001 | $2.85 | $39 |
| March 2001 | $2.83 | $38.80 |
| February 2001 | $2.83 | $38.75 |
| January 2001 | $2.76 | $37.75 |
| December 2000 | $2.78 | $38.50 |
| November 2000 | $2.83 | $39.12 |
| October 2000 | $2.82 | $39 |
| September 2000 | $2.93 | $40.50 |
| August 2000 | $2.55 | $35.25 |
| July 2000 | $2.51 | $34.75 |
| June 2000 | $2.42 | $33.88 |
| May 2000 | $2.26 | $31.56 |
| April 2000 | $2.23 | $31.12 |
| March 2000 | $2.32 | $32.38 |
| February 2000 | $2.20 | $30.81 |
| January 2000 | $2.16 | $30.25 |
| December 1999 | $2.08 | $29.38 |
| November 1999 | $2.26 | $32 |
| October 1999 | $2.28 | $32.25 |
| September 1999 | $2.05 | $29 |
| August 1999 | $2.56 | $36.25 |
| July 1999 | $2.54 | $36 |
| June 1999 | $2.52 | $36 |
| May 1999 | $2.63 | $37.50 |
| April 1999 | $2.73 | $38.88 |
| March 1999 | $2.86 | $40.75 |
| February 1999 | $2.98 | $42.50 |
| January 1999 | $2.99 | $42.62 |
| December 1998 | $3.08 | $44 |
| November 1998 | $2.64 | $38 |
| October 1998 | $2.66 | $38.25 |
| September 1998 | $2.86 | $41.12 |
| August 1998 | $3.06 | $44 |
| July 1998 | $3.15 | $45.25 |
| June 1998 | $3.39 | $49 |
| May 1998 | $3.52 | $50.88 |
| April 1998 | $3.49 | $50.38 |
| March 1998 | $3.27 | $47.25 |
| February 1998 | $3.22 | $46.50 |
| January 1998 | $2.95 | $64 |
| December 1997 | $2.79 | $60.50 |
| November 1997 | $2.67 | $58.25 |
| October 1997 | $2.53 | $55.25 |
| September 1997 | $2.15 | $47 |
| August 1997 | $2.06 | $45 |
| July 1997 | $2.04 | $44.50 |
| June 1997 | $1.96 | $43 |
| May 1997 | $1.90 | $41.75 |
| April 1997 | $1.93 | $42.50 |
| March 1997 | $1.88 | $41.25 |
| February 1997 | $1.89 | $41.50 |
| January 1997 | $1.69 | $37.25 |
| December 1996 | $1.52 | $33.50 |
| November 1996 | $1.62 | $36 |
| October 1996 | $1.58 | $35 |
| September 1996 | $1.60 | $35.50 |
| August 1996 | $1.53 | $34 |
| July 1996 | $1.52 | $33.75 |
| June 1996 | $1.60 | $35.75 |
| May 1996 | $1.41 | $31.50 |
| April 1996 | $1.37 | $30.75 |
| March 1996 | $1.36 | $30.50 |
| February 1996 | $1.31 | $29.25 |
| January 1996 | $1.37 | $46 |
| December 1995 | $1.30 | $44 |
| November 1995 | $1.30 | $44 |
| October 1995 | $1.35 | $45.75 |
| September 1995 | $1.36 | $46 |
| August 1995 | $1.27 | $43 |
| July 1995 | $1.26 | $42.75 |
| June 1995 | $1.31 | $45 |
| May 1995 | $1.31 | $45 |
| April 1995 | $1.25 | $42.88 |
| March 1995 | $1.28 | $44 |
| February 1995 | $1.12 | $38.50 |
| January 1995 | $1.15 | $39.50 |
| December 1994 | $1.10 | $37.75 |
| November 1994 | $1.13 | $39 |
| October 1994 | $1.17 | $40.50 |
| September 1994 | $1.13 | $39.12 |
| August 1994 | $1.10 | $38 |
| July 1994 | $1.07 | $37 |
| June 1994 | $1.02 | $35.50 |
| May 1994 | $1 | $35 |
| April 1994 | $0.99 | $34.50 |
| March 1994 | $0.99 | $34.63 |
| February 1994 | $1.03 | $36 |
| January 1994 | $1.04 | $36.50 |
| December 1993 | $1.02 | $35.75 |
| November 1993 | $1.02 | $36 |
| October 1993 | $0.99 | $35 |
| September 1993 | $0.97 | $34.38 |
| August 1993 | $0.97 | $34.38 |
| July 1993 | $0.95 | $33.50 |
| June 1993 | $0.92 | $33 |
| May 1993 | $0.90 | $32 |
| April 1993 | $0.87 | $31 |
| March 1993 | $0.83 | $29.50 |
| February 1993 | $0.90 | $32 |
| January 1993 | $0.86 | $30.50 |
| December 1992 | $0.84 | $30 |
| November 1992 | $0.73 | $26.50 |
| October 1992 | $0.72 | $26 |
| September 1992 | $0.67 | $24.25 |
| August 1992 | $0.67 | $24.25 |
| July 1992 | $0.67 | $24.38 |
| June 1992 | $0.64 | $23.62 |
| May 1992 | $0.65 | $23.88 |
| April 1992 | $0.59 | $21.75 |
| March 1992 | $0.62 | $22.75 |
| February 1992 | $0.60 | $22 |
| January 1992 | $0.59 | $21.75 |
| December 1991 | $0.60 | $21.88 |
| November 1991 | $0.58 | $21.75 |
| October 1991 | $0.58 | $21.75 |
| September 1991 | $0.58 | $21.75 |
| August 1991 | $0.58 | $21.62 |
| July 1991 | $0.60 | $22.75 |
| June 1991 | $0.60 | $22.50 |
| May 1991 | $0.60 | $22.50 |
| April 1991 | $0.63 | $23.62 |
| March 1991 | $0.62 | $23.38 |
| February 1991 | $0.63 | $23.62 |
| January 1991 | $0.64 | $23.88 |
| December 1990 | $0.64 | $23.88 |
| November 1990 | $0.62 | $23.75 |
| October 1990 | $0.61 | $23.50 |
| September 1990 | $0.62 | $24 |
| August 1990 | $0.63 | $24.12 |
| July 1990 | $0.63 | $24.12 |
| June 1990 | $0.61 | $24.62 |
| May 1990 | $0.61 | $24.62 |
| April 1990 | $0.57 | $23 |
| March 1990 | $0.56 | $22.75 |
| February 1990 | $0.56 | $22.75 |
| January 1990 | $0.54 | $22 |
| December 1989 | $0.56 | $22.75 |
| November 1989 | $0.61 | $24.50 |
| October 1989 | $0.61 | $24.50 |
| September 1989 | $0.62 | $25 |
| August 1989 | $0.62 | $25.25 |
| July 1989 | $0.64 | $25.75 |
| June 1989 | $0.66 | $26.50 |
| May 1989 | $0.67 | $27 |
| April 1989 | $0.65 | $26.25 |
| March 1989 | $0.65 | $26.25 |
| February 1989 | $0.65 | $26.25 |
| January 1989 | $0.65 | $26.25 |
| December 1988 | $0.67 | $27 |
| November 1988 | $0.66 | $26.75 |
| October 1988 | $0.66 | $26.50 |
| September 1988 | $0.65 | $26.25 |
| August 1988 | $0.65 | $26.25 |
| July 1988 | $0.66 | $26.75 |
| June 1988 | $0.66 | $26.67 |
| May 1988 | $0.65 | $26.43 |
| April 1988 | $0.66 | $26.67 |
| March 1988 | $0.65 | $26.43 |
| February 1988 | $0.61 | $24.76 |
| January 1988 | $0.60 | $24.29 |
| December 1987 | $0.60 | $24.29 |
| November 1987 | $0.60 | $24.29 |
| October 1987 | $0.61 | $24.76 |
| September 1987 | $0.73 | $29.52 |
| August 1987 | $1.07 | $64.64 |
| July 1987 | $1.06 | $64.29 |
| June 1987 | $1.01 | $61.43 |
| May 1987 | $0.98 | $59.29 |
| April 1987 | $0.96 | $58.21 |
| March 1987 | $0.92 | $55.71 |
| February 1987 | $0.85 | $51.43 |
| January 1987 | $0.81 | $49.29 |
FLIC
List: Champions
Price: $10.44
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 8.05%
Payout Ratio: 72.41%
Payout Ratio Range:
Dividend Per Share: 0.84 USD
Earnings Per Share: 1.16 USD
P/E Ratio: 10.16
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 69800
Market Capitalization: 227.8 million
Average Dividend Frequency: 3
Years Paying Dividends: 40
DGR3: 5.01%
DGR5: 6.47%
DGR10: 5.71%
DGR20: 5.25%