NasdaqCM - Delayed Quote • USD
The First of Long Island Corporation (FLIC)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 10.16 | 10.45 | 10.14 | 10.44 | 10.44 | 116,300 |
Apr 18, 2024 | 10.07 | 10.26 | 10.00 | 10.17 | 10.17 | 94,500 |
Apr 17, 2024 | 10.16 | 10.25 | 10.09 | 10.11 | 10.11 | 85,700 |
Apr 16, 2024 | 10.14 | 10.16 | 9.90 | 10.05 | 10.05 | 136,800 |
Apr 15, 2024 | 10.25 | 10.35 | 10.09 | 10.16 | 10.16 | 119,800 |
Apr 12, 2024 | 10.05 | 10.18 | 10.05 | 10.17 | 10.17 | 79,700 |
Apr 11, 2024 | 10.19 | 10.21 | 10.01 | 10.16 | 10.16 | 86,400 |
Apr 10, 2024 | 10.61 | 10.61 | 10.03 | 10.14 | 10.14 | 157,600 |
Apr 9, 2024 | 10.80 | 10.90 | 10.80 | 10.88 | 10.88 | 100,300 |
Apr 8, 2024 | 10.63 | 10.84 | 10.62 | 10.76 | 10.76 | 107,800 |
Apr 5, 2024 | 10.56 | 10.75 | 10.55 | 10.57 | 10.57 | 118,600 |
Apr 4, 2024 | 10.68 | 10.83 | 10.61 | 10.66 | 10.66 | 106,900 |
Apr 3, 2024 | 10.56 | 10.64 | 10.52 | 10.58 | 10.58 | 90,400 |
Apr 2, 2024 | 10.67 | 10.77 | 10.55 | 10.62 | 10.62 | 90,800 |
Apr 1, 2024 | 11.08 | 11.08 | 10.72 | 10.75 | 10.75 | 72,700 |
Mar 28, 2024 | 10.95 | 11.11 | 10.88 | 11.09 | 11.09 | 147,800 |
Mar 27, 2024 | 10.46 | 10.93 | 10.46 | 10.93 | 10.93 | 105,900 |
Mar 26, 2024 | 10.69 | 10.76 | 10.44 | 10.45 | 10.45 | 119,500 |
Mar 25, 2024 | 10.89 | 10.92 | 10.62 | 10.68 | 10.68 | 93,600 |
Mar 22, 2024 | 11.00 | 11.00 | 10.71 | 10.77 | 10.77 | 130,600 |
Mar 21, 2024 | 10.88 | 11.06 | 10.84 | 10.98 | 10.98 | 179,000 |
Mar 20, 2024 | 10.50 | 10.98 | 10.45 | 10.84 | 10.84 | 139,500 |
Mar 19, 2024 | 10.59 | 10.79 | 10.53 | 10.55 | 10.55 | 91,400 |
Mar 18, 2024 | 10.82 | 10.98 | 10.58 | 10.63 | 10.63 | 109,500 |
Mar 15, 2024 | 10.52 | 10.85 | 10.52 | 10.78 | 10.78 | 332,600 |
Mar 14, 2024 | 11.10 | 11.10 | 10.52 | 10.55 | 10.55 | 101,700 |
Mar 13, 2024 | 10.97 | 11.23 | 10.92 | 10.96 | 10.96 | 126,300 |
Mar 12, 2024 | 0.21 Dividend | |||||
Mar 12, 2024 | 11.17 | 11.25 | 10.98 | 11.03 | 11.03 | 121,900 |
Mar 11, 2024 | 11.05 | 11.42 | 11.05 | 11.41 | 11.20 | 218,700 |
Mar 8, 2024 | 11.11 | 11.15 | 10.90 | 10.98 | 10.78 | 319,300 |
Mar 7, 2024 | 11.12 | 11.24 | 10.91 | 10.95 | 10.75 | 200,600 |
Mar 6, 2024 | 11.06 | 11.06 | 10.63 | 11.03 | 10.83 | 352,700 |
Mar 5, 2024 | 10.70 | 11.17 | 10.67 | 11.05 | 10.85 | 194,500 |
Mar 4, 2024 | 10.87 | 11.00 | 10.68 | 10.73 | 10.53 | 247,300 |
Mar 1, 2024 | 11.08 | 11.09 | 10.85 | 10.87 | 10.67 | 134,200 |
Feb 29, 2024 | 11.22 | 11.28 | 11.07 | 11.14 | 10.93 | 116,600 |
Feb 28, 2024 | 10.99 | 11.15 | 10.98 | 11.06 | 10.86 | 82,900 |
Feb 27, 2024 | 11.12 | 11.30 | 11.05 | 11.07 | 10.87 | 160,600 |
Feb 26, 2024 | 11.07 | 11.22 | 10.99 | 11.04 | 10.84 | 119,900 |
Feb 23, 2024 | 10.95 | 11.20 | 10.84 | 11.15 | 10.94 | 146,400 |
Feb 22, 2024 | 11.13 | 11.16 | 10.86 | 10.95 | 10.75 | 137,800 |
Feb 21, 2024 | 11.21 | 11.28 | 11.11 | 11.17 | 10.96 | 102,400 |
Feb 20, 2024 | 11.28 | 11.42 | 11.21 | 11.27 | 11.06 | 116,200 |
Feb 16, 2024 | 11.43 | 11.50 | 11.27 | 11.38 | 11.17 | 131,500 |
Feb 15, 2024 | 11.06 | 11.64 | 11.05 | 11.54 | 11.33 | 259,600 |
Feb 14, 2024 | 11.12 | 11.53 | 10.91 | 11.03 | 10.83 | 231,300 |
Feb 13, 2024 | 11.27 | 11.27 | 10.89 | 10.97 | 10.77 | 213,400 |
Feb 12, 2024 | 11.28 | 11.61 | 11.25 | 11.53 | 11.32 | 168,900 |
Feb 9, 2024 | 11.27 | 11.70 | 10.97 | 11.32 | 11.11 | 194,800 |
Feb 8, 2024 | 11.24 | 11.35 | 11.13 | 11.15 | 10.94 | 108,100 |
Feb 7, 2024 | 11.45 | 11.48 | 11.05 | 11.28 | 11.07 | 160,800 |
Feb 6, 2024 | 11.81 | 11.85 | 11.37 | 11.45 | 11.24 | 151,100 |
Feb 5, 2024 | 12.00 | 12.00 | 11.78 | 11.79 | 11.57 | 130,500 |
Feb 2, 2024 | 12.01 | 12.42 | 12.01 | 12.11 | 11.89 | 253,400 |
Feb 1, 2024 | 12.05 | 12.35 | 11.68 | 12.25 | 12.02 | 285,900 |
Jan 31, 2024 | 12.26 | 12.41 | 11.91 | 12.02 | 11.80 | 290,500 |
Jan 30, 2024 | 12.62 | 12.63 | 12.45 | 12.46 | 12.23 | 143,200 |
Jan 29, 2024 | 12.89 | 12.94 | 12.44 | 12.65 | 12.42 | 206,300 |
Jan 26, 2024 | 13.17 | 13.17 | 12.91 | 12.92 | 12.68 | 90,200 |
Jan 25, 2024 | 13.00 | 13.00 | 12.62 | 12.84 | 12.60 | 91,300 |
Jan 24, 2024 | 12.99 | 13.06 | 12.79 | 12.80 | 12.56 | 90,400 |
Jan 23, 2024 | 13.02 | 13.05 | 12.73 | 12.84 | 12.60 | 99,500 |
Jan 22, 2024 | 12.59 | 12.94 | 12.56 | 12.93 | 12.69 | 170,800 |
Jan 19, 2024 | 12.34 | 12.45 | 12.17 | 12.43 | 12.20 | 122,100 |
Jan 18, 2024 | 12.43 | 12.44 | 12.21 | 12.27 | 12.04 | 189,600 |
Jan 17, 2024 | 12.24 | 12.46 | 12.24 | 12.37 | 12.14 | 117,600 |
Jan 16, 2024 | 12.46 | 12.53 | 12.31 | 12.37 | 12.14 | 323,000 |
Jan 12, 2024 | 12.72 | 12.79 | 12.49 | 12.53 | 12.30 | 157,300 |
Jan 11, 2024 | 12.76 | 12.83 | 12.56 | 12.65 | 12.42 | 264,100 |
Jan 10, 2024 | 12.70 | 12.86 | 12.60 | 12.80 | 12.56 | 161,000 |
Jan 9, 2024 | 12.90 | 12.93 | 12.65 | 12.74 | 12.51 | 275,100 |
Jan 8, 2024 | 12.89 | 13.05 | 12.81 | 13.00 | 12.76 | 139,200 |
Jan 5, 2024 | 12.87 | 13.18 | 12.82 | 12.95 | 12.71 | 326,900 |
Jan 4, 2024 | 12.86 | 13.04 | 12.79 | 12.96 | 12.72 | 242,000 |
Jan 3, 2024 | 13.16 | 13.21 | 12.74 | 12.85 | 12.61 | 300,700 |
Jan 2, 2024 | 13.20 | 13.36 | 13.04 | 13.17 | 12.93 | 342,200 |
Dec 29, 2023 | 0.21 Dividend | |||||
Dec 29, 2023 | 13.49 | 13.51 | 13.23 | 13.24 | 13.00 | 185,000 |
Dec 28, 2023 | 13.56 | 13.79 | 13.50 | 13.71 | 13.25 | 149,700 |
Dec 27, 2023 | 13.76 | 13.79 | 13.58 | 13.61 | 13.15 | 97,200 |
Dec 26, 2023 | 13.77 | 13.88 | 13.72 | 13.77 | 13.31 | 81,200 |
Dec 22, 2023 | 13.75 | 13.95 | 13.72 | 13.72 | 13.26 | 117,800 |
Dec 21, 2023 | 13.50 | 13.76 | 13.47 | 13.60 | 13.15 | 179,800 |
Dec 20, 2023 | 13.44 | 13.85 | 13.25 | 13.40 | 12.95 | 317,400 |
Dec 19, 2023 | 12.96 | 13.41 | 12.94 | 13.38 | 12.93 | 858,900 |
Dec 18, 2023 | 13.08 | 13.16 | 12.87 | 12.95 | 12.52 | 136,300 |
Dec 15, 2023 | 13.27 | 13.30 | 12.80 | 13.03 | 12.59 | 496,100 |
Dec 14, 2023 | 13.30 | 13.48 | 13.15 | 13.20 | 12.76 | 296,400 |
Dec 13, 2023 | 12.21 | 13.05 | 12.20 | 13.02 | 12.58 | 206,700 |
Dec 12, 2023 | 12.37 | 12.39 | 12.24 | 12.25 | 11.84 | 53,600 |
Dec 11, 2023 | 12.32 | 12.37 | 12.19 | 12.31 | 11.90 | 51,600 |
Dec 8, 2023 | 12.27 | 12.41 | 12.16 | 12.27 | 11.86 | 49,400 |
Dec 7, 2023 | 11.85 | 12.23 | 11.85 | 12.23 | 11.82 | 65,500 |
Dec 6, 2023 | 11.95 | 12.30 | 11.80 | 11.85 | 11.45 | 71,100 |
Dec 5, 2023 | 12.04 | 12.45 | 11.84 | 11.88 | 11.48 | 79,800 |
Dec 4, 2023 | 11.86 | 12.14 | 11.86 | 12.10 | 11.70 | 89,300 |
Dec 1, 2023 | 11.40 | 11.96 | 11.40 | 11.91 | 11.51 | 82,600 |
Nov 30, 2023 | 11.55 | 11.55 | 11.31 | 11.38 | 11.00 | 59,300 |
Nov 29, 2023 | 11.46 | 11.67 | 11.39 | 11.42 | 11.04 | 81,100 |
Nov 28, 2023 | 11.45 | 11.45 | 11.28 | 11.33 | 10.95 | 88,500 |
Nov 27, 2023 | 11.43 | 11.49 | 11.30 | 11.44 | 11.06 | 47,200 |
Nov 24, 2023 | 11.31 | 11.58 | 11.31 | 11.49 | 11.11 | 28,000 |
Nov 22, 2023 | 11.46 | 11.53 | 11.30 | 11.36 | 10.98 | 54,000 |
Nov 21, 2023 | 11.53 | 11.57 | 11.36 | 11.38 | 11.00 | 56,900 |
Nov 20, 2023 | 11.85 | 11.85 | 11.64 | 11.69 | 11.30 | 48,200 |
Nov 17, 2023 | 11.82 | 11.98 | 11.69 | 11.86 | 11.46 | 58,600 |
Nov 16, 2023 | 11.70 | 11.70 | 11.47 | 11.67 | 11.28 | 59,600 |
Nov 15, 2023 | 11.69 | 11.87 | 11.60 | 11.67 | 11.28 | 77,300 |
Nov 14, 2023 | 11.20 | 11.82 | 11.19 | 11.63 | 11.24 | 146,000 |
Nov 13, 2023 | 10.88 | 11.03 | 10.81 | 10.95 | 10.58 | 49,900 |
Nov 10, 2023 | 10.88 | 11.05 | 10.85 | 10.95 | 10.58 | 50,800 |
Nov 9, 2023 | 11.16 | 11.18 | 10.89 | 10.93 | 10.56 | 52,600 |
Nov 8, 2023 | 11.17 | 11.24 | 10.99 | 11.16 | 10.79 | 63,300 |
Nov 7, 2023 | 11.38 | 11.38 | 11.18 | 11.30 | 10.92 | 47,400 |
Nov 6, 2023 | 11.74 | 11.74 | 11.33 | 11.40 | 11.02 | 89,400 |
Nov 3, 2023 | 11.46 | 11.66 | 11.39 | 11.59 | 11.20 | 105,100 |
Nov 2, 2023 | 10.76 | 11.23 | 10.76 | 11.16 | 10.79 | 163,800 |
Nov 1, 2023 | 10.78 | 10.78 | 10.39 | 10.66 | 10.30 | 76,300 |
Oct 31, 2023 | 10.70 | 10.80 | 10.63 | 10.74 | 10.38 | 61,900 |
Oct 30, 2023 | 10.60 | 10.79 | 10.60 | 10.67 | 10.31 | 68,800 |
Oct 27, 2023 | 10.72 | 10.96 | 10.50 | 10.60 | 10.25 | 63,400 |
Oct 26, 2023 | 10.24 | 10.63 | 10.24 | 10.53 | 10.18 | 68,400 |
Oct 25, 2023 | 10.13 | 10.29 | 10.00 | 10.25 | 9.91 | 58,700 |
Oct 24, 2023 | 10.29 | 10.32 | 10.02 | 10.14 | 9.80 | 77,400 |
Oct 23, 2023 | 10.18 | 10.43 | 10.18 | 10.27 | 9.93 | 55,000 |
Oct 20, 2023 | 10.50 | 10.50 | 10.20 | 10.25 | 9.91 | 88,100 |
Oct 19, 2023 | 10.58 | 10.72 | 10.49 | 10.50 | 10.15 | 108,500 |
Oct 18, 2023 | 10.69 | 10.70 | 10.50 | 10.50 | 10.15 | 166,000 |
Oct 17, 2023 | 10.71 | 10.90 | 10.69 | 10.70 | 10.34 | 147,600 |
Oct 16, 2023 | 10.60 | 10.89 | 10.58 | 10.77 | 10.41 | 86,300 |
Oct 13, 2023 | 10.97 | 10.99 | 10.51 | 10.55 | 10.20 | 94,100 |
Oct 12, 2023 | 11.16 | 11.31 | 10.75 | 10.92 | 10.55 | 90,000 |
Oct 11, 2023 | 11.22 | 11.43 | 11.14 | 11.20 | 10.83 | 47,800 |
Oct 10, 2023 | 0.21 Dividend | |||||
Oct 10, 2023 | 11.23 | 11.48 | 11.19 | 11.24 | 10.86 | 82,000 |
Oct 9, 2023 | 11.17 | 11.53 | 11.17 | 11.43 | 10.84 | 125,300 |
Oct 6, 2023 | 11.26 | 11.45 | 11.08 | 11.25 | 10.67 | 83,000 |
Oct 5, 2023 | 11.16 | 11.42 | 11.16 | 11.39 | 10.81 | 64,500 |
Oct 4, 2023 | 11.11 | 11.16 | 10.97 | 11.13 | 10.56 | 67,900 |
Oct 3, 2023 | 11.38 | 11.47 | 11.07 | 11.10 | 10.53 | 50,100 |
Oct 2, 2023 | 11.55 | 11.57 | 11.28 | 11.40 | 10.82 | 91,600 |
Sep 29, 2023 | 11.59 | 11.70 | 11.49 | 11.51 | 10.92 | 77,300 |
Sep 28, 2023 | 11.65 | 12.15 | 11.49 | 11.51 | 10.92 | 63,500 |
Sep 27, 2023 | 11.56 | 11.71 | 11.48 | 11.52 | 10.93 | 47,000 |
Sep 26, 2023 | 11.51 | 11.65 | 11.45 | 11.49 | 10.90 | 50,300 |
Sep 25, 2023 | 11.38 | 11.67 | 11.34 | 11.58 | 10.99 | 63,700 |
Sep 22, 2023 | 11.63 | 11.63 | 11.39 | 11.45 | 10.86 | 98,100 |
Sep 21, 2023 | 11.77 | 11.84 | 11.55 | 11.63 | 11.03 | 56,500 |
Sep 20, 2023 | 11.87 | 11.94 | 11.77 | 11.77 | 11.17 | 56,400 |
Sep 19, 2023 | 11.85 | 11.91 | 11.74 | 11.81 | 11.21 | 52,800 |
Sep 18, 2023 | 12.17 | 12.18 | 11.73 | 11.85 | 11.24 | 88,700 |
Sep 15, 2023 | 12.39 | 12.49 | 12.00 | 12.16 | 11.54 | 325,200 |
Sep 14, 2023 | 12.55 | 12.69 | 12.48 | 12.50 | 11.86 | 68,100 |
Sep 13, 2023 | 12.39 | 12.54 | 12.15 | 12.38 | 11.75 | 75,100 |
Sep 12, 2023 | 12.44 | 12.56 | 12.33 | 12.50 | 11.86 | 59,800 |
Sep 11, 2023 | 12.67 | 12.75 | 12.39 | 12.44 | 11.80 | 53,500 |
Sep 8, 2023 | 12.60 | 12.75 | 12.49 | 12.66 | 12.01 | 49,100 |
Sep 7, 2023 | 12.61 | 12.91 | 12.44 | 12.58 | 11.94 | 189,800 |
Sep 6, 2023 | 12.95 | 13.09 | 12.68 | 12.71 | 12.06 | 70,600 |
Sep 5, 2023 | 13.49 | 13.49 | 12.97 | 13.05 | 12.38 | 45,400 |
Sep 1, 2023 | 13.17 | 13.49 | 13.17 | 13.41 | 12.72 | 32,400 |
Aug 31, 2023 | 13.05 | 13.22 | 12.94 | 13.06 | 12.39 | 46,900 |
Aug 30, 2023 | 13.15 | 13.20 | 12.95 | 13.02 | 12.35 | 53,900 |
Aug 29, 2023 | 13.04 | 13.13 | 13.00 | 13.09 | 12.42 | 54,000 |
Aug 28, 2023 | 12.86 | 13.15 | 12.86 | 13.04 | 12.37 | 52,800 |
Aug 25, 2023 | 12.97 | 12.97 | 12.77 | 12.86 | 12.20 | 31,300 |
Aug 24, 2023 | 12.85 | 13.34 | 12.77 | 12.97 | 12.31 | 44,600 |
Aug 23, 2023 | 13.09 | 13.10 | 12.85 | 12.91 | 12.25 | 67,700 |
Aug 22, 2023 | 13.29 | 13.39 | 12.98 | 12.98 | 12.32 | 62,200 |
Aug 21, 2023 | 13.32 | 13.40 | 13.21 | 13.32 | 12.64 | 43,600 |
Aug 18, 2023 | 13.34 | 13.52 | 13.27 | 13.30 | 12.62 | 105,200 |
Aug 17, 2023 | 13.39 | 13.57 | 13.39 | 13.48 | 12.79 | 59,000 |
Aug 16, 2023 | 13.46 | 13.79 | 13.27 | 13.37 | 12.69 | 53,300 |
Aug 15, 2023 | 13.70 | 13.71 | 13.34 | 13.43 | 12.74 | 87,900 |
Aug 14, 2023 | 13.97 | 13.97 | 13.73 | 13.84 | 13.13 | 60,500 |
Aug 11, 2023 | 14.03 | 14.12 | 13.96 | 14.11 | 13.39 | 38,500 |
Aug 10, 2023 | 14.06 | 14.16 | 13.86 | 13.98 | 13.26 | 95,300 |
Aug 9, 2023 | 14.16 | 14.16 | 13.65 | 13.92 | 13.21 | 122,100 |
Aug 8, 2023 | 13.98 | 14.19 | 13.82 | 14.17 | 13.44 | 173,300 |
Aug 7, 2023 | 13.80 | 14.26 | 13.79 | 14.24 | 13.51 | 78,700 |
Aug 4, 2023 | 13.89 | 14.02 | 13.82 | 13.85 | 13.14 | 48,200 |
Aug 3, 2023 | 13.64 | 14.02 | 13.55 | 13.88 | 13.17 | 78,900 |
Aug 2, 2023 | 13.60 | 13.83 | 13.56 | 13.65 | 12.95 | 60,200 |
Aug 1, 2023 | 13.90 | 13.90 | 13.57 | 13.79 | 13.08 | 84,700 |
Jul 31, 2023 | 14.00 | 14.25 | 13.80 | 13.94 | 13.23 | 111,300 |
Jul 28, 2023 | 13.44 | 14.01 | 12.69 | 13.93 | 13.22 | 200,000 |
Jul 27, 2023 | 13.77 | 13.84 | 13.46 | 13.50 | 12.81 | 325,100 |
Jul 26, 2023 | 13.37 | 13.83 | 13.37 | 13.64 | 12.94 | 103,800 |
Jul 25, 2023 | 13.35 | 13.46 | 13.20 | 13.23 | 12.55 | 122,800 |
Jul 24, 2023 | 12.85 | 13.36 | 12.80 | 13.30 | 12.62 | 76,600 |
Jul 21, 2023 | 12.88 | 12.98 | 12.74 | 12.86 | 12.20 | 81,300 |
Jul 20, 2023 | 12.98 | 13.08 | 12.71 | 12.85 | 12.19 | 90,800 |
Jul 19, 2023 | 12.64 | 13.12 | 12.54 | 12.98 | 12.32 | 128,400 |
Jul 18, 2023 | 12.37 | 12.68 | 12.37 | 12.64 | 11.99 | 181,900 |
Jul 17, 2023 | 12.12 | 12.50 | 12.12 | 12.37 | 11.74 | 106,600 |
Jul 14, 2023 | 12.25 | 12.25 | 11.86 | 12.17 | 11.55 | 129,200 |
Jul 13, 2023 | 12.14 | 12.36 | 12.08 | 12.17 | 11.55 | 116,200 |
Jul 12, 2023 | 12.27 | 12.55 | 12.08 | 12.11 | 11.49 | 108,900 |
Jul 11, 2023 | 0.21 Dividend | |||||
Jul 11, 2023 | 12.16 | 12.24 | 11.97 | 12.14 | 11.52 | 150,800 |
Jul 10, 2023 | 12.31 | 12.68 | 12.25 | 12.34 | 11.51 | 195,500 |
Jul 7, 2023 | 12.05 | 12.46 | 12.05 | 12.31 | 11.48 | 177,800 |
Jul 6, 2023 | 11.96 | 12.08 | 11.65 | 12.02 | 11.21 | 267,500 |
Jul 5, 2023 | 12.21 | 12.44 | 12.09 | 12.16 | 11.34 | 135,600 |
Jul 3, 2023 | 12.08 | 12.29 | 12.08 | 12.21 | 11.39 | 44,800 |
Jun 30, 2023 | 12.16 | 12.16 | 11.87 | 12.02 | 11.21 | 151,500 |
Jun 29, 2023 | 12.26 | 12.31 | 12.06 | 12.11 | 11.29 | 91,800 |
Jun 28, 2023 | 12.23 | 12.23 | 11.91 | 12.04 | 11.23 | 157,600 |
Jun 27, 2023 | 12.31 | 12.47 | 12.16 | 12.25 | 11.43 | 99,900 |
Jun 26, 2023 | 12.60 | 12.69 | 12.29 | 12.32 | 11.49 | 122,900 |
Jun 23, 2023 | 12.29 | 12.95 | 12.28 | 12.62 | 11.77 | 1,067,500 |
Jun 22, 2023 | 12.49 | 12.63 | 12.17 | 12.49 | 11.65 | 149,200 |
Jun 21, 2023 | 12.48 | 12.90 | 12.31 | 12.55 | 11.70 | 144,900 |
Jun 20, 2023 | 12.60 | 12.75 | 12.44 | 12.48 | 11.64 | 129,000 |
Jun 16, 2023 | 12.51 | 12.67 | 12.20 | 12.59 | 11.74 | 210,000 |
Jun 15, 2023 | 12.06 | 12.50 | 12.05 | 12.48 | 11.64 | 104,500 |
Jun 14, 2023 | 12.40 | 12.54 | 12.09 | 12.13 | 11.31 | 130,100 |
Jun 13, 2023 | 12.10 | 12.45 | 12.10 | 12.37 | 11.54 | 165,200 |
Jun 12, 2023 | 12.10 | 12.45 | 11.92 | 12.10 | 11.29 | 128,900 |
Jun 9, 2023 | 12.13 | 12.18 | 11.93 | 12.05 | 11.24 | 126,700 |
Jun 8, 2023 | 12.24 | 12.38 | 11.84 | 12.17 | 11.35 | 144,700 |
Jun 7, 2023 | 11.73 | 12.50 | 11.62 | 12.31 | 11.48 | 220,900 |
Jun 6, 2023 | 10.79 | 11.68 | 10.78 | 11.59 | 10.81 | 153,700 |
Jun 5, 2023 | 11.19 | 11.19 | 10.81 | 10.85 | 10.12 | 152,800 |
Jun 2, 2023 | 10.59 | 11.20 | 10.57 | 11.17 | 10.42 | 160,200 |
Jun 1, 2023 | 10.28 | 10.59 | 10.24 | 10.49 | 9.78 | 160,700 |
May 31, 2023 | 10.59 | 10.75 | 10.16 | 10.21 | 9.52 | 835,500 |
May 30, 2023 | 10.99 | 10.99 | 10.67 | 10.74 | 10.02 | 106,300 |
May 26, 2023 | 10.85 | 10.99 | 10.75 | 10.94 | 10.20 | 78,500 |
May 25, 2023 | 10.96 | 11.03 | 10.80 | 10.85 | 10.12 | 88,300 |
May 24, 2023 | 11.07 | 11.20 | 10.96 | 11.05 | 10.31 | 128,300 |
May 23, 2023 | 10.95 | 11.56 | 10.95 | 11.18 | 10.43 | 129,000 |
May 22, 2023 | 10.78 | 11.02 | 10.57 | 10.90 | 10.17 | 131,400 |
May 19, 2023 | 11.00 | 11.03 | 10.61 | 10.73 | 10.01 | 138,300 |
May 18, 2023 | 10.80 | 10.94 | 10.58 | 10.89 | 10.16 | 110,500 |
May 17, 2023 | 10.18 | 10.79 | 10.09 | 10.71 | 9.99 | 164,600 |
May 16, 2023 | 10.19 | 10.42 | 10.02 | 10.04 | 9.36 | 153,600 |
May 15, 2023 | 9.88 | 10.38 | 9.88 | 10.11 | 9.43 | 174,400 |
May 12, 2023 | 9.98 | 10.07 | 9.69 | 9.90 | 9.23 | 135,800 |
May 11, 2023 | 9.80 | 10.09 | 9.80 | 9.98 | 9.31 | 113,300 |
May 10, 2023 | 10.21 | 10.29 | 9.67 | 9.96 | 9.29 | 150,500 |
May 9, 2023 | 10.34 | 10.39 | 10.02 | 10.06 | 9.38 | 134,100 |
May 8, 2023 | 10.48 | 10.57 | 10.05 | 10.29 | 9.60 | 174,600 |
May 5, 2023 | 9.91 | 10.42 | 9.77 | 10.37 | 9.67 | 244,000 |
May 4, 2023 | 9.70 | 9.70 | 8.79 | 9.52 | 8.88 | 303,600 |
May 3, 2023 | 9.91 | 10.22 | 9.78 | 9.86 | 9.20 | 185,200 |
May 2, 2023 | 10.81 | 10.86 | 9.72 | 9.87 | 9.21 | 266,500 |
May 1, 2023 | 11.79 | 11.79 | 10.79 | 10.92 | 10.18 | 230,100 |
Apr 28, 2023 | 11.93 | 12.15 | 11.64 | 11.70 | 10.91 | 183,000 |
Apr 27, 2023 | 12.20 | 12.34 | 12.11 | 12.20 | 11.38 | 91,900 |
Apr 26, 2023 | 12.08 | 12.27 | 12.00 | 12.16 | 11.34 | 73,200 |
Apr 25, 2023 | 12.45 | 12.50 | 12.09 | 12.11 | 11.29 | 103,500 |
Apr 24, 2023 | 12.58 | 12.72 | 12.43 | 12.54 | 11.70 | 81,000 |
Apr 21, 2023 | 12.59 | 12.61 | 12.40 | 12.58 | 11.73 | 79,500 |
Apr 20, 2023 | 12.63 | 12.73 | 12.55 | 12.62 | 11.77 | 87,800 |
Related Tickers
DCOM Dime Community Bancshares, Inc.
18.68
+4.77%
CBAN Colony Bankcorp, Inc.
10.63
+1.72%
CNOB ConnectOne Bancorp, Inc.
18.64
+2.98%
SBSI Southside Bancshares, Inc.
28.18
+3.53%
OPBK OP Bancorp
9.16
+0.22%
BCBP BCB Bancorp, Inc.
9.97
+4.73%
HNVR Hanover Bancorp, Inc.
16.13
+7.18%
FFIC Flushing Financial Corporation
11.76
+3.80%
FNCB FNCB Bancorp, Inc.
5.41
+0.19%
HBNC Horizon Bancorp, Inc.
11.84
+3.68%