The First of Long Island Corporation ( FLIC) - Price History
Stock symbol FLIC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FLIC (The First of Long Island Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $11.87 | $11.87 |
| June 2025 | $11.87 | $11.87 |
| May 2025 | $11.87 | $11.87 |
| April 2025 | $11.52 | $11.52 |
| March 2025 | $12.35 | $12.35 |
| February 2025 | $12.94 | $13.17 |
| January 2025 | $12.77 | $13 |
| December 2024 | $11.48 | $11.68 |
| November 2024 | $13.97 | $14.47 |
| October 2024 | $12.14 | $12.58 |
| September 2024 | $12.22 | $12.87 |
| August 2024 | $12.13 | $12.77 |
| July 2024 | $12.46 | $13.12 |
| June 2024 | $9.32 | $10.02 |
| May 2024 | $9.30 | $10 |
| April 2024 | $8.81 | $9.47 |
| March 2024 | $10.32 | $11.09 |
| February 2024 | $10.17 | $11.14 |
| January 2024 | $10.98 | $12.02 |
| December 2023 | $12.09 | $13.24 |
| November 2023 | $10.23 | $11.38 |
| October 2023 | $9.66 | $10.74 |
| September 2023 | $10.16 | $11.51 |
| August 2023 | $11.52 | $13.06 |
| July 2023 | $12.30 | $13.94 |
| June 2023 | $10.43 | $12.02 |
| May 2023 | $8.86 | $10.21 |
| April 2023 | $10.15 | $11.70 |
| March 2023 | $11.71 | $13.50 |
| February 2023 | $14.55 | $17.02 |
| January 2023 | $15.10 | $17.66 |
| December 2022 | $15.39 | $18 |
| November 2022 | $16.44 | $19.45 |
| October 2022 | $14.86 | $17.58 |
| September 2022 | $14.40 | $17.24 |
| August 2022 | $15.37 | $18.41 |
| July 2022 | $15.20 | $18.20 |
| June 2022 | $14.47 | $17.53 |
| May 2022 | $15.70 | $19.02 |
| April 2022 | $13.85 | $16.78 |
| March 2022 | $16.07 | $19.46 |
| February 2022 | $17.80 | $21.77 |
| January 2022 | $17.92 | $21.91 |
| December 2021 | $17.50 | $21.59 |
| November 2021 | $16.98 | $20.95 |
| October 2021 | $16.31 | $20.13 |
| September 2021 | $16.53 | $20.60 |
| August 2021 | $17.02 | $21.20 |
| July 2021 | $17.30 | $21.55 |
| June 2021 | $16.88 | $21.23 |
| May 2021 | $17.90 | $22.50 |
| April 2021 | $16.93 | $21.29 |
| March 2021 | $16.90 | $21.25 |
| February 2021 | $14.64 | $18.58 |
| January 2021 | $13.18 | $16.73 |
| December 2020 | $13.92 | $17.85 |
| November 2020 | $13.11 | $16.81 |
| October 2020 | $12.04 | $15.43 |
| September 2020 | $11.42 | $14.81 |
| August 2020 | $11.85 | $15.36 |
| July 2020 | $11.50 | $14.91 |
| June 2020 | $12.45 | $16.34 |
| May 2020 | $11.64 | $15.27 |
| April 2020 | $12.03 | $15.79 |
| March 2020 | $13.22 | $17.35 |
| February 2020 | $15.60 | $20.71 |
| January 2020 | $16.62 | $22.06 |
| December 2019 | $18.76 | $25.08 |
| November 2019 | $18.12 | $24.23 |
| October 2019 | $17.53 | $23.44 |
| September 2019 | $16.88 | $22.75 |
| August 2019 | $16.14 | $21.76 |
| July 2019 | $16.41 | $22.12 |
| June 2019 | $14.78 | $20.08 |
| May 2019 | $15.71 | $21.35 |
| April 2019 | $17.13 | $23.27 |
| March 2019 | $16.14 | $21.93 |
| February 2019 | $17.06 | $23.36 |
| January 2019 | $15.14 | $20.72 |
| December 2018 | $14.45 | $19.95 |
| November 2018 | $15.66 | $21.62 |
| October 2018 | $14.64 | $20.21 |
| September 2018 | $15.63 | $21.75 |
| August 2018 | $15.66 | $21.80 |
| July 2018 | $15.66 | $21.80 |
| June 2018 | $17.75 | $24.85 |
| May 2018 | $18.22 | $25.50 |
| April 2018 | $18.93 | $26.50 |
| March 2018 | $19.61 | $27.45 |
| February 2018 | $19.36 | $27.25 |
| January 2018 | $19.97 | $28.10 |
| December 2017 | $20.25 | $28.50 |
| November 2017 | $21.31 | $30.15 |
| October 2017 | $22.30 | $31.55 |
| September 2017 | $21.42 | $30.45 |
| August 2017 | $18.82 | $26.75 |
| July 2017 | $19.66 | $27.95 |
| June 2017 | $20.02 | $28.60 |
| May 2017 | $19.01 | $27.15 |
| April 2017 | $19.04 | $27.20 |
| March 2017 | $18.94 | $27.05 |
| February 2017 | $19.15 | $27.50 |
| January 2017 | $18.87 | $27.10 |
| December 2016 | $19.88 | $28.55 |
| November 2016 | $17.74 | $25.60 |
| October 2016 | $14.76 | $31.95 |
| September 2016 | $15.22 | $33.15 |
| August 2016 | $15.06 | $32.80 |
| July 2016 | $13.93 | $30.35 |
| June 2016 | $13.16 | $28.67 |
| May 2016 | $13.72 | $30.09 |
| April 2016 | $13.95 | $30.61 |
| March 2016 | $12.99 | $28.50 |
| February 2016 | $12.60 | $27.84 |
| January 2016 | $13.14 | $29.03 |
| December 2015 | $13.57 | $30 |
| November 2015 | $14.11 | $31.38 |
| October 2015 | $12.48 | $27.77 |
| September 2015 | $12.15 | $27.03 |
| August 2015 | $11.39 | $25.53 |
| July 2015 | $12.15 | $27.24 |
| June 2015 | $12.37 | $27.72 |
| May 2015 | $11.18 | $25.24 |
| April 2015 | $11.09 | $25.02 |
| March 2015 | $11.30 | $25.50 |
| February 2015 | $10.80 | $24.54 |
| January 2015 | $10.25 | $23.31 |
| December 2014 | $12.39 | $28.37 |
| November 2014 | $11.04 | $25.28 |
| October 2014 | $11.51 | $26.34 |
| September 2014 | $10.03 | $34.45 |
| August 2014 | $10.07 | $34.87 |
| July 2014 | $10.16 | $35.18 |
| June 2014 | $11.29 | $39.08 |
| May 2014 | $11.07 | $38.57 |
| April 2014 | $10.41 | $36.27 |
| March 2014 | $11.65 | $40.61 |
| February 2014 | $11.08 | $38.86 |
| January 2014 | $11.28 | $39.57 |
| December 2013 | $12.22 | $42.87 |
| November 2013 | $12.09 | $42.65 |
| October 2013 | $11.15 | $39.35 |
| September 2013 | $10.94 | $38.85 |
| August 2013 | $10.37 | $36.83 |
| July 2013 | $10.13 | $35.98 |
| June 2013 | $9.27 | $33.19 |
| May 2013 | $8.78 | $31.43 |
| April 2013 | $8.44 | $30.21 |
| March 2013 | $8.28 | $29.65 |
| February 2013 | $7.92 | $28.57 |
| January 2013 | $8.08 | $29.16 |
| December 2012 | $7.84 | $28.32 |
| November 2012 | $7.89 | $28.49 |
| October 2012 | $8.24 | $29.99 |
| September 2012 | $8.39 | $30.81 |
| August 2012 | $8.16 | $29.95 |
| July 2012 | $7.81 | $28.69 |
| June 2012 | $7.83 | $28.97 |
| May 2012 | $7.28 | $26.96 |
| April 2012 | $7.44 | $27.53 |
| March 2012 | $7.16 | $26.50 |
| February 2012 | $6.95 | $25.94 |
| January 2012 | $7.12 | $26.59 |
| December 2011 | $7.05 | $26.32 |
| November 2011 | $6.89 | $25.95 |
| October 2011 | $6.78 | $25.55 |
| September 2011 | $5.95 | $22.66 |
| August 2011 | $6.25 | $23.80 |
| July 2011 | $6.98 | $26.57 |
| June 2011 | $7.27 | $27.89 |
| May 2011 | $7.02 | $26.94 |
| April 2011 | $7.05 | $27.05 |
| March 2011 | $7.23 | $27.75 |
| February 2011 | $6.98 | $27 |
| January 2011 | $7.33 | $28.37 |
| December 2010 | $7.43 | $28.76 |
| November 2010 | $6.61 | $25.76 |
| October 2010 | $6.38 | $24.88 |
| September 2010 | $6.35 | $24.98 |
| August 2010 | $6.22 | $24.48 |
| July 2010 | $6.56 | $25.78 |
| June 2010 | $6.54 | $25.71 |
| May 2010 | $6.39 | $25.35 |
| April 2010 | $6.49 | $25.74 |
| March 2010 | $6.08 | $24.10 |
| February 2010 | $6.29 | $25.13 |
| January 2010 | $6.06 | $24.23 |
| December 2009 | $6.32 | $25.25 |
| November 2009 | $5.97 | $24.05 |
| October 2009 | $6 | $24.17 |
| September 2009 | $6.60 | $26.59 |
| August 2009 | $7.03 | $28.54 |
| July 2009 | $6.31 | $25.62 |
| June 2009 | $5.70 | $23.14 |
| May 2009 | $6.11 | $25 |
| April 2009 | $5.06 | $20.71 |
| March 2009 | $4.94 | $20.19 |
| February 2009 | $5.09 | $21 |
| January 2009 | $5.22 | $21.55 |
| December 2008 | $5.76 | $23.75 |
| November 2008 | $5.27 | $21.90 |
| October 2008 | $5.05 | $20.98 |
| September 2008 | $5.83 | $24.25 |
| August 2008 | $5.43 | $22.75 |
| July 2008 | $4.61 | $19.30 |
| June 2008 | $4.71 | $19.75 |
| May 2008 | $4.97 | $20.97 |
| April 2008 | $4.58 | $19.36 |
| March 2008 | $4.57 | $19.29 |
| February 2008 | $4.56 | $19.39 |
| January 2008 | $4.45 | $18.96 |
| December 2007 | $4.36 | $18.55 |
| November 2007 | $4.31 | $18.50 |
| October 2007 | $4.36 | $18.70 |
| September 2007 | $4.89 | $20.98 |
| August 2007 | $4.69 | $20.27 |
| July 2007 | $4.44 | $19.20 |
| June 2007 | $4.82 | $20.81 |
| May 2007 | $5.01 | $21.78 |
| April 2007 | $5.01 | $21.81 |
| March 2007 | $5.07 | $44.40 |
| February 2007 | $5.03 | $44.06 |
| January 2007 | $4.96 | $43.47 |
| December 2006 | $4.96 | $43.96 |
| November 2006 | $4.88 | $43.25 |
| October 2006 | $4.98 | $44.20 |
| September 2006 | $5.05 | $44.80 |
| August 2006 | $4.85 | $43 |
| July 2006 | $4.96 | $44 |
| June 2006 | $4.70 | $41.65 |
| May 2006 | $4.73 | $42.35 |
| April 2006 | $4.73 | $42.35 |
| March 2006 | $4.74 | $42.50 |
| February 2006 | $4.74 | $42.50 |
| January 2006 | $4.72 | $42.30 |
| December 2005 | $4.66 | $42.25 |
| November 2005 | $4.97 | $45 |
| October 2005 | $4.60 | $41.65 |
| September 2005 | $4.90 | $44.41 |
| August 2005 | $4.88 | $44.20 |
| July 2005 | $4.86 | $44 |
| June 2005 | $4.60 | $41.65 |
| May 2005 | $4.32 | $39.50 |
| April 2005 | $4.18 | $38.24 |
| March 2005 | $4.63 | $42.32 |
| February 2005 | $5.14 | $47 |
| January 2005 | $5.36 | $49 |
| December 2004 | $5.52 | $50.45 |
| November 2004 | $5.33 | $49.13 |
| October 2004 | $4.77 | $44.01 |
| September 2004 | $4.63 | $42.68 |
| August 2004 | $4.61 | $42.50 |
| July 2004 | $4.76 | $43.92 |
| June 2004 | $4.97 | $46.18 |
| May 2004 | $4.65 | $43.24 |
| April 2004 | $4.99 | $46.35 |
| March 2004 | $5.39 | $50.07 |
| February 2004 | $5.32 | $49.48 |
| January 2004 | $5.35 | $49.72 |
| December 2003 | $4.62 | $43 |
| November 2003 | $4.57 | $42.81 |
| October 2003 | $4.44 | $41.65 |
| September 2003 | $4.03 | $37.79 |
| August 2003 | $4.58 | $42.95 |
| July 2003 | $4.48 | $42 |
| June 2003 | $4.24 | $40.06 |
| May 2003 | $3.80 | $35.94 |
| April 2003 | $3.60 | $34.03 |
| March 2003 | $3.65 | $34.45 |
| February 2003 | $3.64 | $34.39 |
| January 2003 | $3.81 | $36 |
| December 2002 | $3.86 | $36.50 |
| November 2002 | $3.65 | $34.80 |
| October 2002 | $3.51 | $33.50 |
| September 2002 | $3.49 | $33.25 |
| August 2002 | $3.54 | $33.76 |
| July 2002 | $3.52 | $33.60 |
| June 2002 | $3.40 | $49 |
| May 2002 | $3.20 | $46.15 |
| April 2002 | $2.92 | $42.05 |
| March 2002 | $2.70 | $38.87 |
| February 2002 | $2.53 | $36.50 |
| January 2002 | $2.56 | $37 |
| December 2001 | $2.65 | $38.65 |
| November 2001 | $2.67 | $38.90 |
| October 2001 | $2.72 | $39.75 |
| September 2001 | $2.67 | $39 |
| August 2001 | $2.73 | $39.80 |
| July 2001 | $2.74 | $40 |
| June 2001 | $2.72 | $40 |
| May 2001 | $2.71 | $39.85 |
| April 2001 | $2.65 | $39 |
| March 2001 | $2.64 | $38.80 |
| February 2001 | $2.63 | $38.75 |
| January 2001 | $2.56 | $37.75 |
| December 2000 | $2.59 | $38.50 |
| November 2000 | $2.63 | $39.12 |
| October 2000 | $2.62 | $39 |
| September 2000 | $2.72 | $40.50 |
| August 2000 | $2.37 | $35.25 |
| July 2000 | $2.34 | $34.75 |
| June 2000 | $2.25 | $33.88 |
| May 2000 | $2.10 | $31.56 |
| April 2000 | $2.07 | $31.12 |
| March 2000 | $2.16 | $32.38 |
| February 2000 | $2.05 | $30.81 |
| January 2000 | $2.01 | $30.25 |
| December 1999 | $1.93 | $29.38 |
| November 1999 | $2.10 | $32 |
| October 1999 | $2.12 | $32.25 |
| September 1999 | $1.91 | $29 |
| August 1999 | $2.38 | $36.25 |
| July 1999 | $2.37 | $36 |
| June 1999 | $2.35 | $36 |
| May 1999 | $2.45 | $37.50 |
| April 1999 | $2.54 | $38.88 |
| March 1999 | $2.66 | $40.75 |
| February 1999 | $2.77 | $42.50 |
| January 1999 | $2.78 | $42.62 |
| December 1998 | $2.87 | $44 |
| November 1998 | $2.46 | $38 |
| October 1998 | $2.48 | $38.25 |
| September 1998 | $2.66 | $41.12 |
| August 1998 | $2.85 | $44 |
| July 1998 | $2.93 | $45.25 |
| June 1998 | $3.16 | $49 |
| May 1998 | $3.28 | $50.88 |
| April 1998 | $3.24 | $50.38 |
| March 1998 | $3.04 | $47.25 |
| February 1998 | $2.99 | $46.50 |
| January 1998 | $2.75 | $64 |
| December 1997 | $2.60 | $60.50 |
| November 1997 | $2.48 | $58.25 |
| October 1997 | $2.36 | $55.25 |
| September 1997 | $2 | $47 |
| August 1997 | $1.92 | $45 |
| July 1997 | $1.90 | $44.50 |
| June 1997 | $1.82 | $43 |
| May 1997 | $1.77 | $41.75 |
| April 1997 | $1.80 | $42.50 |
| March 1997 | $1.74 | $41.25 |
| February 1997 | $1.76 | $41.50 |
| January 1997 | $1.58 | $37.25 |
| December 1996 | $1.42 | $33.50 |
| November 1996 | $1.51 | $36 |
| October 1996 | $1.47 | $35 |
| September 1996 | $1.49 | $35.50 |
| August 1996 | $1.42 | $34 |
| July 1996 | $1.41 | $33.75 |
| June 1996 | $1.48 | $35.75 |
| May 1996 | $1.31 | $31.50 |
| April 1996 | $1.28 | $30.75 |
| March 1996 | $1.27 | $30.50 |
| February 1996 | $1.22 | $29.25 |
| January 1996 | $1.27 | $46 |
| December 1995 | $1.21 | $44 |
| November 1995 | $1.21 | $44 |
| October 1995 | $1.25 | $45.75 |
| September 1995 | $1.26 | $46 |
| August 1995 | $1.18 | $43 |
| July 1995 | $1.17 | $42.75 |
| June 1995 | $1.22 | $45 |
| May 1995 | $1.22 | $45 |
| April 1995 | $1.16 | $42.88 |
| March 1995 | $1.20 | $44 |
| February 1995 | $1.05 | $38.50 |
| January 1995 | $1.07 | $39.50 |
| December 1994 | $1.02 | $37.75 |
| November 1994 | $1.05 | $39 |
| October 1994 | $1.09 | $40.50 |
| September 1994 | $1.05 | $39.12 |
| August 1994 | $1.02 | $38 |
| July 1994 | $0.99 | $37 |
| June 1994 | $0.94 | $35.50 |
| May 1994 | $0.93 | $35 |
| April 1994 | $0.92 | $34.50 |
| March 1994 | $0.92 | $34.63 |
| February 1994 | $0.96 | $36 |
| January 1994 | $0.97 | $36.50 |
| December 1993 | $0.95 | $35.75 |
| November 1993 | $0.95 | $36 |
| October 1993 | $0.92 | $35 |
| September 1993 | $0.90 | $34.38 |
| August 1993 | $0.90 | $34.38 |
| July 1993 | $0.88 | $33.50 |
| June 1993 | $0.86 | $33 |
| May 1993 | $0.83 | $32 |
| April 1993 | $0.81 | $31 |
| March 1993 | $0.77 | $29.50 |
| February 1993 | $0.83 | $32 |
| January 1993 | $0.80 | $30.50 |
| December 1992 | $0.78 | $30 |
| November 1992 | $0.68 | $26.50 |
| October 1992 | $0.67 | $26 |
| September 1992 | $0.62 | $24.25 |
| August 1992 | $0.62 | $24.25 |
| July 1992 | $0.63 | $24.38 |
| June 1992 | $0.60 | $23.62 |
| May 1992 | $0.61 | $23.88 |
| April 1992 | $0.55 | $21.75 |
| March 1992 | $0.58 | $22.75 |
| February 1992 | $0.56 | $22 |
| January 1992 | $0.55 | $21.75 |
| December 1991 | $0.56 | $21.88 |
| November 1991 | $0.54 | $21.75 |
| October 1991 | $0.54 | $21.75 |
| September 1991 | $0.54 | $21.75 |
| August 1991 | $0.54 | $21.62 |
| July 1991 | $0.56 | $22.75 |
| June 1991 | $0.56 | $22.50 |
| May 1991 | $0.56 | $22.50 |
| April 1991 | $0.58 | $23.62 |
| March 1991 | $0.58 | $23.38 |
| February 1991 | $0.58 | $23.62 |
| January 1991 | $0.59 | $23.88 |
| December 1990 | $0.59 | $23.88 |
| November 1990 | $0.57 | $23.75 |
| October 1990 | $0.57 | $23.50 |
| September 1990 | $0.58 | $24 |
| August 1990 | $0.58 | $24.12 |
| July 1990 | $0.58 | $24.12 |
| June 1990 | $0.57 | $24.62 |
| May 1990 | $0.57 | $24.62 |
| April 1990 | $0.53 | $23 |
| March 1990 | $0.52 | $22.75 |
| February 1990 | $0.52 | $22.75 |
| January 1990 | $0.51 | $22 |
| December 1989 | $0.52 | $22.75 |
| November 1989 | $0.55 | $24.50 |
| October 1989 | $0.55 | $24.50 |
| September 1989 | $0.56 | $25 |
| August 1989 | $0.57 | $25.25 |
| July 1989 | $0.58 | $25.75 |
| June 1989 | $0.60 | $26.50 |
| May 1989 | $0.61 | $27 |
| April 1989 | $0.59 | $26.25 |
| March 1989 | $0.59 | $26.25 |
| February 1989 | $0.59 | $26.25 |
| January 1989 | $0.59 | $26.25 |
| December 1988 | $0.60 | $27 |
| November 1988 | $0.59 | $26.75 |
| October 1988 | $0.59 | $26.50 |
| September 1988 | $0.58 | $26.25 |
| August 1988 | $0.58 | $26.25 |
| July 1988 | $0.59 | $26.75 |
| June 1988 | $0.59 | $26.67 |
| May 1988 | $0.58 | $26.43 |
| April 1988 | $0.59 | $26.67 |
| March 1988 | $0.58 | $26.43 |
| February 1988 | $0.55 | $24.76 |
| January 1988 | $0.54 | $24.29 |
| December 1987 | $0.54 | $24.29 |
| November 1987 | $0.53 | $24.29 |
| October 1987 | $0.54 | $24.76 |
| September 1987 | $0.64 | $29.52 |
| August 1987 | $0.94 | $43.10 |
| July 1987 | $0.93 | $42.86 |
| June 1987 | $0.89 | $40.95 |
| May 1987 | $0.86 | $39.52 |
| April 1987 | $0.84 | $38.81 |
| March 1987 | $0.81 | $37.14 |
| February 1987 | $0.74 | $34.29 |
| January 1987 | $0.71 | $32.86 |
FLIC
Price: $11.87
52 week price:
Dividend Yield: 6.92%
5-year range yield:
Forward Dividend Yield: 7.08%
Payout Ratio: 85.71%
Payout Ratio Range:
Dividend Per Share: 0.84 USD
Earnings Per Share: 0.72 USD
P/E Ratio: 16.49
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 69800
Market Capitalization: 269.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: 3.87%
DGR5: 4.96%
DGR10: 6.29%
DGR20: 9.16%