-
5 DAY PERFORMANCE
-2.79% -
1 MONTH PERFORMANCE
+2.05% -
3 MONTH PERFORMANCE
+12.26% -
6 MONTH PERFORMANCE
+30.95% -
YEAR-TO-DATE PERFORMANCE
+5.14% -
1 YEAR PERFORMANCE
+19.28%
The First of Long Island Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | $12.86 | $13.19 (2.57%) | $13.33 | $12.86 | 150,800 | $296.91 M |
| 10/10/2024 | $12.82 | $13.04 (1.72%) | $13.14 | $12.72 | 170,130 | $293.54 M |
| 10/09/2024 | $12.95 | $12.94 (-0.08%) | $13.13 | $12.91 | 121,300 | $291.28 M |
| 10/08/2024 | $12.97 | $12.95 (-0.15%) | $13.09 | $12.83 | 224,147 | $291.51 M |
| 10/07/2024 | $12.93 | $12.96 (0.23%) | $13.06 | $12.86 | 52,324 | $291.73 M |
| 10/04/2024 | $12.90 | $12.91 (0.08%) | $13.09 | $12.87 | 87,616 | $290.61 M |
| 10/03/2024 | $12.64 | $12.74 (0.79%) | $12.86 | $12.56 | 66,400 | $286.78 M |
| 10/02/2024 | $12.70 | $12.72 (0.16%) | $12.91 | $12.63 | 99,900 | $286.33 M |
| 10/01/2024 | $12.81 | $12.68 (-1.01%) | $12.81 | $12.50 | 112,051 | $285.43 M |
| 09/30/2024 | $12.58 | $12.87 (2.31%) | $12.96 | $12.58 | 68,019 | $289.71 M |
| 09/27/2024 | $12.60 | $12.61 (0.08%) | $12.69 | $12.47 | 111,900 | $283.86 M |
| 09/26/2024 | $12.74 | $12.53 (-1.65%) | $12.76 | $12.51 | 82,904 | $282.05 M |
| 09/25/2024 | $12.80 | $12.61 (-1.48%) | $12.80 | $12.58 | 64,107 | $283.86 M |
| 09/24/2024 | $12.99 | $12.81 (-1.39%) | $13.04 | $12.81 | 59,900 | $288.36 M |
| 09/23/2024 | $13.20 | $12.98 (-1.67%) | $13.26 | $12.97 | 77,100 | $292.18 M |
| 09/20/2024 | $13.41 | $13.17 (-1.79%) | $13.49 | $13.11 | 295,600 | $296.46 M |
| 09/19/2024 | $13.39 | $13.51 (0.9%) | $13.63 | $13.16 | 131,823 | $304.11 M |
| 09/18/2024 | $12.89 | $13.12 (1.78%) | $13.64 | $12.68 | 183,035 | $295.34 M |
| 09/17/2024 | $12.87 | $12.90 (0.23%) | $13.27 | $12.80 | 178,922 | $290.38 M |
| 09/16/2024 | $12.72 | $12.78 (0.47%) | $12.94 | $12.56 | 149,300 | $287.68 M |
| 09/13/2024 | $12.55 | $12.69 (1.12%) | $12.78 | $12.55 | 217,325 | $285.66 M |
| 09/12/2024 | $12.45 | $12.54 (0.72%) | $12.64 | $12.43 | 162,500 | $282.28 M |
| 09/11/2024 | $12.34 | $12.50 (1.3%) | $12.61 | $12.13 | 285,442 | $281.38 M |
| 09/10/2024 | $12.54 | $12.50 (-0.32%) | $12.59 | $12.28 | 194,000 | $281.38 M |
| 09/09/2024 | $12.73 | $12.45 (-2.2%) | $12.80 | $12.33 | 184,400 | $280.25 M |
| 09/06/2024 | $12.80 | $12.74 (-0.47%) | $12.90 | $12.62 | 230,255 | $286.78 M |
| 09/05/2024 | $12.61 | $12.85 (1.9%) | $12.91 | $12.51 | 632,441 | $289.26 M |
| 09/04/2024 | $12.66 | $12.50 (-1.26%) | $12.75 | $12.47 | 66,763 | $281.38 M |
| 09/03/2024 | $12.62 | $12.67 (0.4%) | $12.76 | $12.59 | 69,600 | $285.21 M |
| 08/30/2024 | $12.67 | $12.77 (0.79%) | $12.77 | $12.57 | 45,800 | $287.46 M |
| 08/29/2024 | $12.75 | $12.67 (-0.63%) | $12.81 | $12.50 | 73,200 | $285.21 M |
| 08/28/2024 | $12.59 | $12.65 (0.48%) | $12.73 | $12.53 | 53,129 | $284.76 M |
| 08/27/2024 | $12.73 | $12.64 (-0.71%) | $12.73 | $12.56 | 42,610 | $284.53 M |
| 08/26/2024 | $12.92 | $12.79 (-1.01%) | $12.94 | $12.75 | 62,652 | $287.91 M |
| 08/23/2024 | $12.30 | $12.83 (4.31%) | $13.17 | $12.30 | 98,337 | $288.81 M |
| 08/22/2024 | $12.29 | $12.26 (-0.24%) | $12.32 | $12.20 | 34,028 | $275.98 M |
| 08/21/2024 | $12.31 | $12.30 (-0.08%) | $12.31 | $12.15 | 74,500 | $276.88 M |
| 08/20/2024 | $12.32 | $12.18 (-1.14%) | $12.35 | $12.12 | 48,100 | $274.18 M |
| 08/19/2024 | $12.40 | $12.37 (-0.24%) | $12.41 | $12.30 | 52,900 | $278.45 M |
| 08/16/2024 | $12.20 | $12.40 (1.64%) | $12.49 | $12.18 | 82,722 | $279.13 M |