Stockscreener 앱 받기
12.09
0.33%
-0.04
시장 영업 전:
11.91
-0.18
-1.49%
First Of Long Island Corp 주식 (FLIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $12.33 | $11.99 | $0.3382 | 60,241.0 | -0.33% |
| 2025-05-02 | $12.18 | $11.79 | $0.39 | 215,181.0 | +4.12% |
| 2025-05-01 | $11.79 | $11.40 | $0.395 | 42,511.0 | +1.13% |
| 2025-04-30 | $11.66 | $11.36 | $0.30 | 60,379.0 | -1.03% |
| 2025-04-29 | $11.80 | $11.62 | $0.18 | 27,308.0 | -0.51% |
| 2025-04-28 | $11.72 | $11.41 | $0.31 | 45,862.0 | +2.09% |
| 2025-04-25 | $11.56 | $11.22 | $0.34 | 38,987.0 | -1.38% |
| 2025-04-24 | $11.65 | $11.36 | $0.29 | 73,446.0 | +1.93% |
| 2025-04-23 | $11.84 | $11.33 | $0.51 | 56,300.0 | +0.97% |
| 2025-04-22 | $11.35 | $10.86 | $0.49 | 45,797.0 | +3.86% |
| 2025-04-21 | $10.91 | $10.75 | $0.16 | 68,857.0 | -0.73% |
| 2025-04-17 | $11.07 | $10.88 | $0.19 | 68,301.0 | +0.74% |
| 2025-04-16 | $10.97 | $10.75 | $0.2233 | 36,364.0 | -0.91% |
| 2025-04-15 | $11.13 | $10.76 | $0.375 | 63,363.0 | +1.86% |
| 2025-04-14 | $10.87 | $10.55 | $0.32 | 63,325.0 | +1.41% |
| 2025-04-11 | $10.77 | $10.45 | $0.3199 | 77,463.0 | -0.75% |
| 2025-04-10 | $11.26 | $10.49 | $0.77 | 93,238.0 | -6.79% |
| 2025-04-09 | $11.85 | $10.52 | $1.33 | 135,042.0 | +6.30% |
| 2025-04-08 | $11.53 | $10.67 | $0.86 | 57,906.0 | -2.35% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $12.33 | $11.40 | $0.93 | 378,174.0 | +4.95% |
| 2025-04 | $12.60 | $10.45 | $2.15 | 1,492,300.0 | -6.72% |
| 2025-03 | $13.28 | $11.56 | $1.72 | 1,602,309.0 | -6.23% |
| 2025-02 | $14.19 | $12.38 | $1.81 | 1,652,892.0 | +1.31% |
| 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% |
0.30%
0.54%
자본화:
|
볼륨(24시간):