Stockscreener 앱 받기
14.03
3.39%
0.46
시간 외 거래:
14.03
First Of Long Island Corp 주식 (FLIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $14.06 | $13.61 | $0.45 | 87,857.0 | +3.39% |
| 2024-11-20 | $13.91 | $13.47 | $0.44 | 95,307.0 | -2.23% |
| 2024-11-19 | $13.91 | $13.71 | $0.1964 | 44,272.0 | -0.64% |
| 2024-11-18 | $14.08 | $13.86 | $0.22 | 71,065.0 | +0.36% |
| 2024-11-15 | $14.22 | $13.75 | $0.47 | 85,449.0 | -0.71% |
| 2024-11-14 | $14.22 | $13.88 | $0.345 | 61,959.0 | -0.43% |
| 2024-11-13 | $14.55 | $14.07 | $0.48 | 85,003.0 | -0.98% |
| 2024-11-12 | $14.44 | $14.16 | $0.27 | 104,361.0 | -0.70% |
| 2024-11-11 | $14.40 | $13.90 | $0.50 | 138,983.0 | +4.15% |
| 2024-11-08 | $13.92 | $13.68 | $0.24 | 87,169.0 | -0.51% |
| 2024-11-07 | $14.53 | $13.76 | $0.77 | 97,860.0 | -5.15% |
| 2024-11-06 | $14.67 | $13.63 | $1.04 | 337,430.0 | +12.86% |
| 2024-11-05 | $12.91 | $12.58 | $0.33 | 96,107.0 | +2.54% |
| 2024-11-04 | $12.66 | $12.33 | $0.331 | 54,132.0 | +0.56% |
| 2024-11-01 | $12.75 | $12.48 | $0.27 | 60,906.0 | -0.44% |
| 2024-10-31 | $12.81 | $12.56 | $0.25 | 54,722.0 | -1.14% |
| 2024-10-30 | $13.03 | $12.58 | $0.45 | 65,352.0 | +0.24% |
| 2024-10-29 | $12.85 | $12.63 | $0.22 | 46,284.0 | -0.86% |
| 2024-10-28 | $12.85 | $12.49 | $0.36 | 60,812.0 | +3.31% |
| 2024-10-25 | $12.72 | $12.32 | $0.40 | 61,944.0 | -2.44% |
| 2024-10-24 | $13.14 | $12.42 | $0.72 | 123,898.0 | -2.76% |
| 2024-10-23 | $13.22 | $12.94 | $0.28 | 52,694.0 | -0.61% |
First Of Long Island Corp 주식 (FLIC) 연도별 가격 이력
이 심층 분석에서는 First Of Long Island Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLIC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Of Long Island Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Of Long Island Corp 주식 (FLIC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.67 | $12.33 | $2.34 | 1,595,717.0 | +11.57% |
| 2024-10 | $13.91 | $12.32 | $1.59 | 2,353,935.0 | -2.29% |
| 2024-09 | $13.64 | $12.13 | $1.51 | 3,354,737.0 | +0.78% |
| 2024-08 | $13.17 | $11.35 | $1.82 | 1,614,537.0 | -2.67% |
| 2024-07 | $13.60 | $9.90 | $3.70 | 2,931,538.0 | +30.94% |
| 2024-06 | $10.15 | $9.30 | $0.85 | 3,421,454.0 | +0.20% |
| 2024-05 | $10.77 | $9.52 | $1.25 | 1,638,871.0 | +5.60% |
| 2024-04 | $11.08 | $9.35 | $1.73 | 2,424,487.0 | -14.61% |
| 2024-03 | $11.42 | $10.44 | $0.98 | 3,465,311.0 | -0.45% |
| 2024-02 | $12.42 | $10.84 | $1.58 | 3,271,146.0 | -7.32% |
| 2024-01 | $13.36 | $11.91 | $1.45 | 4,141,737.0 | -9.21% |
First Of Long Island Corp 주식 (FLIC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.95 | $11.40 | $2.55 | 3,668,238.0 | +16.34% |
| 2023-11 | $11.98 | $10.39 | $1.59 | 1,499,493.0 | +5.96% |
| 2023-10 | $11.57 | $10.00 | $1.57 | 1,846,077.0 | -6.69% |
| 2023-09 | $13.49 | $11.34 | $2.15 | 1,623,309.0 | -11.87% |
| 2023-08 | $14.26 | $12.77 | $1.49 | 1,602,643.0 | -6.31% |
| 2023-07 | $14.25 | $11.65 | $2.60 | 2,855,159.0 | +15.97% |
| 2023-06 | $12.95 | $10.24 | $2.71 | 3,914,147.0 | +17.73% |
| 2023-05 | $11.79 | $8.79 | $3.00 | 4,160,847.0 | -12.74% |
| 2023-04 | $13.68 | $11.64 | $2.04 | 2,338,182.0 | -13.33% |
| 2023-03 | $17.22 | $13.23 | $3.99 | 3,063,719.0 | -20.68% |
| 2023-02 | $17.76 | $16.97 | $0.79 | 1,773,125.0 | -3.62% |
| 2023-01 | $18.86 | $17.16 | $1.70 | 1,080,257.0 | -1.89% |
First Of Long Island Corp 주식 (FLIC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $19.55 | $17.85 | $1.70 | 1,378,035.0 | -7.46% |
| 2022-11 | $19.52 | $17.00 | $2.52 | 1,698,459.0 | +10.64% |
| 2022-10 | $18.59 | $16.89 | $1.70 | 1,200,217.0 | +1.97% |
| 2022-09 | $18.78 | $17.19 | $1.59 | 1,255,756.0 | -6.36% |
| 2022-08 | $20.13 | $17.95 | $2.18 | 1,639,189.0 | +1.15% |
| 2022-07 | $18.79 | $16.86 | $1.93 | 1,126,959.0 | +3.82% |
| 2022-06 | $19.35 | $17.39 | $1.96 | 1,313,550.0 | -7.83% |
| 2022-05 | $19.12 | $16.87 | $2.25 | 1,382,179.0 | +13.35% |
| 2022-04 | $19.78 | $16.51 | $3.27 | 1,071,560.0 | -13.77% |
| 2022-03 | $21.71 | $19.36 | $2.35 | 1,335,698.0 | -10.61% |
| 2022-02 | $22.95 | $20.90 | $2.05 | 1,071,650.0 | -0.64% |
| 2022-01 | $22.55 | $20.68 | $1.87 | 996,069.0 | +1.48% |
1.07%
0.10%
자본화:
|
볼륨(24시간):