Stockscreener 앱 받기
12.40
1.47%
0.18
First Of Long Island Corp 주식 (FLIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $12.53 | $12.11 | $0.42 | 348,914.0 | +1.47% |
| 2024-12-19 | $12.76 | $12.19 | $0.57 | 125,215.0 | -2.08% |
| 2024-12-18 | $13.57 | $12.39 | $1.18 | 106,632.0 | -6.87% |
| 2024-12-17 | $13.91 | $13.34 | $0.57 | 77,879.0 | -2.90% |
| 2024-12-16 | $13.87 | $13.58 | $0.29 | 65,169.0 | +0.73% |
| 2024-12-13 | $13.70 | $13.47 | $0.225 | 77,362.0 | -0.07% |
| 2024-12-12 | $14.07 | $13.70 | $0.37 | 69,852.0 | -2.07% |
| 2024-12-11 | $14.18 | $13.87 | $0.31 | 155,410.0 | +1.08% |
| 2024-12-10 | $14.12 | $13.73 | $0.39 | 84,516.0 | -0.29% |
| 2024-12-09 | $14.34 | $13.88 | $0.46 | 72,192.0 | -2.25% |
| 2024-12-06 | $14.35 | $14.10 | $0.25 | 42,197.0 | -0.21% |
| 2024-12-05 | $14.76 | $14.22 | $0.54 | 67,360.0 | -1.79% |
| 2024-12-04 | $14.52 | $14.08 | $0.4399 | 100,965.0 | +2.40% |
| 2024-12-03 | $14.38 | $14.10 | $0.28 | 45,310.0 | -1.26% |
| 2024-12-02 | $14.54 | $14.14 | $0.40 | 52,153.0 | -0.90% |
| 2024-11-29 | $14.78 | $14.41 | $0.37 | 33,651.0 | -1.16% |
| 2024-11-27 | $14.94 | $14.61 | $0.33 | 74,866.0 | -0.54% |
| 2024-11-26 | $14.89 | $14.64 | $0.25 | 111,968.0 | -1.60% |
| 2024-11-25 | $15.03 | $14.55 | $0.48 | 153,224.0 | +3.74% |
| 2024-11-22 | $14.43 | $13.91 | $0.52 | 74,057.0 | +2.78% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $14.76 | $12.11 | $2.65 | 1,840,040.0 | -14.31% |
| 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% |
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% |
0.20%
0.37%
자본화:
|
볼륨(24시간):