5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
-15.84%
3 MONTH PERFORMANCE
-13.37%
6 MONTH PERFORMANCE
+5.10%
YEAR-TO-DATE PERFORMANCE
-1.28%
1 YEAR PERFORMANCE
-7.98%
The First of Long Island Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $11.22 | $11.52 (2.67%) | $11.54 | $11.15 | 79,784 | $259.53 M |
| 01/13/2025 | $10.90 | $11.16 (2.39%) | $11.20 | $10.85 | 98,648 | $251.42 M |
| 01/10/2025 | $11.32 | $11.04 (-2.47%) | $11.32 | $10.92 | 108,600 | $248.72 M |
| 01/08/2025 | $11.40 | $11.51 (0.96%) | $11.60 | $11.34 | 66,640 | $259.31 M |
| 01/07/2025 | $11.86 | $11.50 (-3.04%) | $11.94 | $11.41 | 61,908 | $259.08 M |
| 01/06/2025 | $11.90 | $11.85 (-0.42%) | $12.17 | $11.85 | 89,234 | $266.97 M |
| 01/03/2025 | $11.63 | $11.92 (2.49%) | $11.93 | $11.40 | 70,302 | $268.55 M |
| 01/02/2025 | $11.78 | $11.61 (-1.44%) | $11.90 | $11.52 | 89,300 | $261.56 M |
| 12/31/2024 | $11.72 | $11.68 (-0.34%) | $11.78 | $11.61 | 109,428 | $263.14 M |
| 12/30/2024 | $11.86 | $11.85 (-0.08%) | $11.90 | $11.65 | 84,500 | $266.97 M |
| 12/27/2024 | $12.15 | $11.87 (-2.3%) | $12.17 | $11.84 | 92,448 | $267.42 M |
| 12/26/2024 | $12.08 | $12.14 (0.5%) | $12.19 | $12.00 | 37,200 | $273.50 M |
| 12/24/2024 | $12.16 | $12.16 (0%) | $12.17 | $12.02 | 25,200 | $273.95 M |
| 12/23/2024 | $12.37 | $12.13 (-1.94%) | $12.42 | $12.06 | 76,300 | $273.28 M |
| 12/20/2024 | $12.11 | $12.40 (2.39%) | $12.53 | $12.11 | 359,961 | $279.36 M |
| 12/19/2024 | $12.68 | $12.22 (-3.63%) | $12.76 | $12.19 | 126,300 | $275.31 M |
| 12/18/2024 | $13.55 | $12.48 (-7.9%) | $13.57 | $12.39 | 107,500 | $281.16 M |
| 12/17/2024 | $13.76 | $13.40 (-2.62%) | $13.91 | $13.34 | 80,819 | $301.89 M |
| 12/16/2024 | $13.69 | $13.80 (0.8%) | $13.87 | $13.58 | 67,138 | $310.90 M |
| 12/13/2024 | $13.70 | $13.70 (0%) | $13.70 | $13.48 | 77,400 | $308.65 M |
| 12/12/2024 | $14.07 | $13.71 (-2.56%) | $14.07 | $13.70 | 71,900 | $308.87 M |
| 12/11/2024 | $14.01 | $14.00 (-0.07%) | $14.18 | $13.87 | 162,710 | $315.41 M |
| 12/10/2024 | $13.96 | $13.85 (-0.79%) | $14.12 | $13.73 | 88,500 | $312.03 M |
| 12/09/2024 | $14.21 | $13.89 (-2.25%) | $14.34 | $13.88 | 72,927 | $312.93 M |
| 12/06/2024 | $14.35 | $14.21 (-0.98%) | $14.35 | $14.10 | 43,214 | $320.14 M |
| 12/05/2024 | $14.64 | $14.24 (-2.73%) | $14.76 | $14.22 | 68,406 | $320.81 M |
| 12/04/2024 | $14.18 | $14.50 (2.26%) | $14.52 | $14.08 | 107,600 | $326.67 M |
| 12/03/2024 | $14.36 | $14.16 (-1.39%) | $14.38 | $14.10 | 47,551 | $319.01 M |
| 12/02/2024 | $14.54 | $14.34 (-1.38%) | $14.54 | $14.14 | 55,400 | $323.07 M |
| 11/29/2024 | $14.78 | $14.47 (-2.1%) | $14.78 | $14.41 | 35,614 | $326.00 M |
| 11/27/2024 | $14.75 | $14.64 (-0.75%) | $14.94 | $14.61 | 76,443 | $329.83 M |
| 11/26/2024 | $14.89 | $14.72 (-1.14%) | $14.90 | $14.65 | 113,812 | $331.63 M |
| 11/25/2024 | $14.55 | $14.96 (2.82%) | $15.03 | $14.55 | 157,013 | $337.03 M |
| 11/22/2024 | $14.09 | $14.42 (2.34%) | $14.43 | $13.91 | 75,100 | $324.87 M |
| 11/21/2024 | $13.66 | $14.03 (2.71%) | $14.06 | $13.61 | 88,500 | $316.08 M |
| 11/20/2024 | $13.89 | $13.57 (-2.3%) | $13.91 | $13.47 | 98,116 | $305.72 M |
| 11/19/2024 | $13.74 | $13.88 (1.02%) | $13.91 | $13.71 | 44,517 | $312.70 M |
| 11/18/2024 | $13.86 | $13.97 (0.79%) | $14.08 | $13.86 | 73,600 | $314.73 M |
| 11/15/2024 | $14.10 | $13.92 (-1.28%) | $14.22 | $13.75 | 88,000 | $313.60 M |
| 11/14/2024 | $14.15 | $14.02 (-0.92%) | $14.22 | $13.88 | 67,820 | $315.86 M |
| 11/13/2024 | $14.39 | $14.08 (-2.15%) | $14.55 | $14.07 | 86,928 | $317.21 M |
| 11/12/2024 | $14.24 | $14.22 (-0.14%) | $14.44 | $14.17 | 110,400 | $320.36 M |
| 11/11/2024 | $13.90 | $14.32 (3.02%) | $14.40 | $13.90 | 139,700 | $322.62 M |
| 11/08/2024 | $13.85 | $13.75 (-0.72%) | $13.92 | $13.68 | 90,700 | $309.77 M |
| 11/07/2024 | $14.53 | $13.82 (-4.89%) | $14.53 | $13.76 | 106,300 | $311.35 M |
| 11/06/2024 | $13.63 | $14.57 (6.9%) | $14.67 | $13.63 | 343,634 | $328.25 M |
| 11/05/2024 | $12.62 | $12.91 (2.3%) | $12.91 | $12.58 | 96,900 | $290.85 M |
| 11/04/2024 | $12.52 | $12.59 (0.56%) | $12.66 | $12.33 | 56,045 | $283.64 M |
| 11/01/2024 | $12.64 | $12.52 (-0.95%) | $12.75 | $12.48 | 68,100 | $282.06 M |
| 10/31/2024 | $12.75 | $12.58 (-1.33%) | $12.81 | $12.56 | 56,946 | $283.42 M |
| 10/30/2024 | $12.69 | $12.72 (0.24%) | $13.03 | $12.58 | 66,900 | $286.57 M |
| 10/29/2024 | $12.70 | $12.69 (-0.08%) | $12.85 | $12.63 | 47,527 | $285.89 M |
| 10/28/2024 | $12.52 | $12.80 (2.24%) | $12.85 | $12.49 | 61,000 | $288.37 M |
| 10/25/2024 | $12.62 | $12.39 (-1.82%) | $12.72 | $12.32 | 62,304 | $279.13 M |
| 10/24/2024 | $13.14 | $12.70 (-3.35%) | $13.14 | $12.42 | 124,300 | $286.12 M |
| 10/23/2024 | $13.13 | $13.06 (-0.53%) | $13.22 | $12.94 | 53,148 | $294.23 M |
| 10/22/2024 | $13.03 | $13.14 (0.84%) | $13.25 | $12.84 | 95,600 | $296.03 M |
| 10/21/2024 | $13.42 | $13.00 (-3.13%) | $13.55 | $12.97 | 91,407 | $292.63 M |
| 10/18/2024 | $13.85 | $13.42 (-3.1%) | $13.85 | $13.42 | 115,644 | $302.09 M |
| 10/17/2024 | $13.60 | $13.72 (0.88%) | $13.74 | $13.51 | 143,600 | $308.84 M |
| 10/16/2024 | $13.79 | $13.64 (-1.09%) | $13.91 | $13.51 | 128,100 | $307.04 M |
| 10/15/2024 | $13.35 | $13.62 (2.02%) | $13.84 | $13.33 | 149,020 | $306.59 M |
| 10/14/2024 | $13.18 | $13.31 (0.99%) | $13.35 | $13.05 | 97,034 | $299.61 M |