Stockscreener 앱 받기
13.78
0.07%
-0.010
시간 외 거래:
13.78
First Of Long Island Corp 주식 (FLIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $13.88 | $13.58 | $0.30 | 97,390.0 | -0.07% |
| 2025-02-06 | $13.85 | $13.41 | $0.44 | 81,243.0 | +1.70% |
| 2025-02-05 | $13.56 | $13.09 | $0.47 | 110,140.0 | +0.89% |
| 2025-02-04 | $13.47 | $12.82 | $0.655 | 94,132.0 | +4.02% |
| 2025-02-03 | $13.08 | $12.38 | $0.70 | 81,897.0 | -0.62% |
| 2025-01-31 | $13.21 | $12.77 | $0.4447 | 135,979.0 | +0.93% |
| 2025-01-30 | $13.15 | $12.36 | $0.79 | 125,272.0 | +4.63% |
| 2025-01-29 | $12.42 | $12.11 | $0.31 | 81,611.0 | +1.15% |
| 2025-01-28 | $12.34 | $12.14 | $0.2043 | 52,382.0 | -0.90% |
| 2025-01-27 | $12.33 | $11.85 | $0.48 | 121,220.0 | +3.19% |
| 2025-01-24 | $12.09 | $11.81 | $0.28 | 91,557.0 | -0.08% |
| 2025-01-23 | $11.99 | $11.74 | $0.25 | 66,614.0 | +0.76% |
| 2025-01-22 | $11.87 | $11.71 | $0.16 | 87,828.0 | -0.67% |
| 2025-01-21 | $12.05 | $11.80 | $0.25 | 67,281.0 | +0.85% |
| 2025-01-17 | $11.86 | $11.62 | $0.235 | 79,973.0 | +0.77% |
| 2025-01-16 | $11.84 | $11.53 | $0.31 | 104,221.0 | -1.18% |
| 2025-01-15 | $12.09 | $11.69 | $0.40 | 97,313.0 | +2.86% |
| 2025-01-14 | $11.54 | $11.15 | $0.39 | 77,411.0 | +3.23% |
| 2025-01-13 | $11.20 | $10.85 | $0.35 | 96,341.0 | +1.09% |
| 2025-01-10 | $11.32 | $10.92 | $0.40 | 106,147.0 | -4.08% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $13.88 | $12.38 | $1.50 | 562,192.0 | +6.00% |
| 2025-01 | $13.21 | $10.85 | $2.36 | 1,757,856.0 | +11.30% |
First Of Long Island Corp 주식 (FLIC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.76 | $11.65 | $3.11 | 1,804,219.0 | -18.11% |
| 2024-11 | $15.03 | $12.33 | $2.70 | 1,955,626.0 | +15.07% |
| 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% |
0.80%
자본화:
|
볼륨(24시간):