5 DAY PERFORMANCE
+2.36%
1 MONTH PERFORMANCE
-4.71%
3 MONTH PERFORMANCE
-9.77%
6 MONTH PERFORMANCE
-6.31%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
+18.60%
The First of Long Island Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $11.40 | $11.76 (3.16%) | $11.77 | $11.67 | 9,554 | |
| 04/30/2025 | $11.50 | $11.52 (0.17%) | $11.66 | $11.36 | 60,386 | $259.76 M |
| 04/29/2025 | $11.63 | $11.64 (0.09%) | $11.80 | $11.62 | 27,308 | $262.47 M |
| 04/28/2025 | $11.50 | $11.70 (1.74%) | $11.72 | $11.41 | 45,900 | $263.82 M |
| 04/25/2025 | $11.38 | $11.46 (0.7%) | $11.56 | $11.22 | 39,000 | $259.55 M |
| 04/24/2025 | $11.47 | $11.62 (1.31%) | $11.65 | $11.36 | 73,500 | $263.18 M |
| 04/23/2025 | $11.64 | $11.40 (-2.06%) | $11.84 | $11.33 | 56,300 | $258.20 M |
| 04/22/2025 | $11.02 | $11.29 (2.45%) | $11.35 | $10.86 | 45,800 | $255.70 M |
| 04/21/2025 | $10.75 | $10.87 (1.12%) | $10.91 | $10.75 | 68,900 | $246.19 M |
| 04/17/2025 | $10.88 | $10.95 (0.64%) | $11.07 | $10.88 | 68,306 | $248.00 M |
| 04/16/2025 | $10.86 | $10.87 (0.09%) | $10.97 | $10.75 | 36,400 | $246.19 M |
| 04/15/2025 | $10.76 | $10.97 (1.95%) | $11.14 | $10.76 | 63,400 | $248.46 M |
| 04/14/2025 | $10.74 | $10.77 (0.28%) | $10.87 | $10.55 | 63,326 | $243.93 M |
| 04/11/2025 | $10.54 | $10.62 (0.76%) | $10.77 | $10.45 | 77,500 | $240.53 M |
| 04/10/2025 | $11.26 | $10.70 (-4.97%) | $11.26 | $10.49 | 93,239 | $242.34 M |
| 04/09/2025 | $10.57 | $11.48 (8.61%) | $11.85 | $10.52 | 131,400 | $260.01 M |
| 04/08/2025 | $11.43 | $10.80 (-5.51%) | $11.56 | $10.67 | 63,712 | $244.61 M |
| 04/07/2025 | $11.13 | $11.06 (-0.63%) | $11.67 | $10.66 | 121,738 | $250.49 M |
| 04/04/2025 | $10.64 | $11.00 (3.38%) | $11.26 | $10.59 | 89,602 | $249.14 M |
| 04/03/2025 | $11.73 | $11.12 (-5.2%) | $11.82 | $11.12 | 66,034 | $251.85 M |
| 04/02/2025 | $12.15 | $12.29 (1.15%) | $12.34 | $12.15 | 118,715 | $278.35 M |
| 04/01/2025 | $12.60 | $12.31 (-2.3%) | $12.60 | $12.22 | 81,235 | $278.81 M |
| 03/31/2025 | $12.22 | $12.35 (1.06%) | $12.39 | $12.10 | 135,000 | $279.71 M |
| 03/28/2025 | $12.51 | $12.29 (-1.76%) | $12.51 | $12.24 | 40,000 | $278.35 M |
| 03/27/2025 | $12.25 | $12.51 (2.12%) | $12.56 | $12.25 | 47,500 | $283.34 M |
| 03/26/2025 | $12.30 | $12.49 (1.54%) | $12.88 | $12.30 | 86,700 | $282.88 M |
| 03/25/2025 | $12.26 | $12.06 (-1.63%) | $12.27 | $12.06 | 116,031 | $273.14 M |
| 03/24/2025 | $11.97 | $12.28 (2.59%) | $12.34 | $11.97 | 57,140 | $278.13 M |
| 03/21/2025 | $12.06 | $12.07 (0.08%) | $12.29 | $11.88 | 339,512 | $273.37 M |
| 03/20/2025 | $12.25 | $12.20 (-0.41%) | $12.48 | $12.18 | 34,044 | $276.31 M |
| 03/19/2025 | $12.12 | $12.39 (2.23%) | $12.46 | $12.12 | 48,609 | $280.62 M |
| 03/18/2025 | $12.05 | $12.16 (0.91%) | $12.20 | $11.94 | 57,700 | $275.41 M |
| 03/17/2025 | $12.00 | $12.10 (0.83%) | $12.12 | $11.94 | 59,622 | $274.05 M |
| 03/14/2025 | $11.95 | $12.00 (0.42%) | $12.08 | $11.91 | 45,804 | $271.78 M |
| 03/13/2025 | $11.90 | $11.78 (-1.01%) | $11.90 | $11.71 | 39,600 | $266.80 M |
| 03/12/2025 | $11.77 | $11.78 (0.08%) | $11.88 | $11.56 | 77,221 | $266.80 M |
| 03/11/2025 | $11.86 | $11.61 (-2.11%) | $11.92 | $11.59 | 73,900 | $262.95 M |
| 03/10/2025 | $12.02 | $11.84 (-1.5%) | $12.22 | $11.77 | 143,140 | $268.16 M |
| 03/07/2025 | $12.57 | $12.34 (-1.83%) | $12.80 | $12.11 | 46,800 | $279.48 M |
| 03/06/2025 | $12.30 | $12.32 (0.16%) | $12.41 | $12.18 | 47,700 | $279.03 M |
| 03/05/2025 | $12.54 | $12.46 (-0.64%) | $12.60 | $12.30 | 57,028 | $282.20 M |
| 03/04/2025 | $12.82 | $12.56 (-2.03%) | $12.89 | $12.47 | 79,518 | $284.47 M |
| 03/03/2025 | $13.26 | $12.97 (-2.19%) | $13.28 | $12.92 | 71,100 | $293.75 M |
| 02/28/2025 | $12.96 | $13.17 (1.62%) | $13.17 | $12.90 | 58,102 | $298.28 M |
| 02/27/2025 | $12.78 | $12.92 (1.1%) | $12.93 | $12.69 | 53,304 | $292.62 M |
| 02/26/2025 | $13.35 | $12.81 (-4.04%) | $13.36 | $12.71 | 54,300 | $290.13 M |
| 02/25/2025 | $13.09 | $12.96 (-0.99%) | $13.25 | $12.82 | 80,411 | $293.53 M |
| 02/24/2025 | $13.08 | $12.78 (-2.29%) | $13.08 | $12.77 | 64,728 | $289.45 M |
| 02/21/2025 | $13.44 | $12.96 (-3.57%) | $13.54 | $12.94 | 86,836 | $293.53 M |
| 02/20/2025 | $13.52 | $13.30 (-1.63%) | $13.52 | $13.12 | 95,139 | $301.23 M |
| 02/19/2025 | $13.69 | $13.58 (-0.8%) | $13.71 | $13.45 | 56,028 | $307.57 M |
| 02/18/2025 | $13.64 | $13.83 (1.39%) | $13.86 | $13.58 | 76,200 | $313.23 M |
| 02/14/2025 | $13.80 | $13.64 (-1.16%) | $14.00 | $13.57 | 90,100 | $308.93 M |
| 02/13/2025 | $13.66 | $13.79 (0.95%) | $13.82 | $13.63 | 99,522 | $312.33 M |
| 02/12/2025 | $13.87 | $13.66 (-1.51%) | $13.95 | $13.65 | 151,518 | $309.38 M |
| 02/11/2025 | $13.07 | $14.07 (7.65%) | $14.19 | $13.07 | 129,112 | $318.67 M |
| 02/10/2025 | $13.50 | $13.77 (2%) | $13.96 | $13.50 | 119,916 | $311.87 M |
| 02/07/2025 | $13.79 | $13.78 (-0.07%) | $13.88 | $13.58 | 99,046 | $312.10 M |
| 02/06/2025 | $13.41 | $13.79 (2.83%) | $13.85 | $13.41 | 81,925 | $312.33 M |
| 02/05/2025 | $13.09 | $13.56 (3.59%) | $13.56 | $13.09 | 113,099 | $307.12 M |
| 02/04/2025 | $12.86 | $13.44 (4.51%) | $13.48 | $12.82 | 95,200 | $304.40 M |
| 02/03/2025 | $12.67 | $12.92 (1.97%) | $13.08 | $12.38 | 83,415 | $292.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
