Stockscreener 앱 받기
12.20
1.53%
-0.19
시간 외 거래:
12.20
First Of Long Island Corp 주식 (FLIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-20 | $12.48 | $12.18 | $0.30 | 33,742.0 | -1.53% |
| 2025-03-19 | $12.46 | $12.12 | $0.34 | 48,421.0 | +1.89% |
| 2025-03-18 | $12.20 | $11.94 | $0.26 | 53,052.0 | +0.50% |
| 2025-03-17 | $12.12 | $11.94 | $0.18 | 58,127.0 | +0.83% |
| 2025-03-14 | $12.07 | $11.91 | $0.165 | 44,734.0 | +1.87% |
| 2025-03-13 | $11.90 | $11.71 | $0.19 | 39,057.0 | +0.00% |
| 2025-03-12 | $11.88 | $11.56 | $0.32 | 74,645.0 | +1.46% |
| 2025-03-11 | $11.91 | $11.59 | $0.325 | 72,165.0 | -1.94% |
| 2025-03-10 | $12.22 | $11.77 | $0.45 | 141,347.0 | -4.05% |
| 2025-03-07 | $12.80 | $12.11 | $0.69 | 46,276.0 | +0.16% |
| 2025-03-06 | $12.40 | $12.18 | $0.225 | 46,779.0 | -1.12% |
| 2025-03-05 | $12.60 | $12.30 | $0.295 | 56,150.0 | -0.80% |
| 2025-03-04 | $12.82 | $12.56 | $0.26 | 22,981.0 | -3.16% |
| 2025-03-03 | $13.28 | $12.92 | $0.3625 | 70,548.0 | -1.52% |
| 2025-02-28 | $13.17 | $12.90 | $0.27 | 56,007.0 | +1.93% |
| 2025-02-27 | $12.93 | $12.69 | $0.24 | 51,215.0 | +0.86% |
| 2025-02-26 | $13.36 | $12.71 | $0.65 | 54,278.0 | -1.16% |
| 2025-02-25 | $13.25 | $12.82 | $0.43 | 74,638.0 | +1.41% |
| 2025-02-24 | $13.08 | $12.77 | $0.31 | 63,269.0 | -1.39% |
| 2025-02-21 | $13.54 | $12.94 | $0.60 | 85,743.0 | -2.56% |
| 2025-02-20 | $13.52 | $13.12 | $0.40 | 95,012.0 | -2.06% |
| 2025-02-19 | $13.71 | $13.45 | $0.26 | 51,635.0 | -1.81% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $13.28 | $11.56 | $1.72 | 841,766.0 | -7.37% |
| 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% |
1.71%
0.15%
자본화:
|
볼륨(24시간):