-
5 DAY PERFORMANCE
+2.79% -
1 MONTH PERFORMANCE
+0.86% -
3 MONTH PERFORMANCE
+25.78% -
6 MONTH PERFORMANCE
+19.81% -
YEAR-TO-DATE PERFORMANCE
-2.72% -
1 YEAR PERFORMANCE
+11.90%
The First of Long Island Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $12.58 | $12.87 (2.31%) | $12.96 | $12.58 | 67,726 | $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 |
| 08/15/2024 | $12.04 | $12.18 (1.16%) | $12.29 | $12.00 | 63,815 | $274.18 M |
| 08/14/2024 | $12.02 | $11.79 (-1.91%) | $12.02 | $11.67 | 60,612 | $265.40 M |
| 08/13/2024 | $11.78 | $11.93 (1.27%) | $11.94 | $11.64 | 49,711 | $268.55 M |
| 08/12/2024 | $12.01 | $11.67 (-2.83%) | $12.01 | $11.46 | 117,514 | $262.70 M |
| 08/09/2024 | $11.89 | $11.94 (0.42%) | $11.97 | $11.63 | 90,518 | $268.77 M |
| 08/08/2024 | $11.75 | $11.89 (1.19%) | $11.89 | $11.60 | 82,010 | $267.65 M |
| 08/07/2024 | $11.82 | $11.55 (-2.28%) | $11.82 | $11.51 | 66,300 | $259.99 M |
| 08/06/2024 | $11.72 | $11.67 (-0.43%) | $11.84 | $11.56 | 87,100 | $262.70 M |
| 08/05/2024 | $11.82 | $11.73 (-0.76%) | $11.86 | $11.35 | 104,100 | $264.05 M |
| 08/02/2024 | $12.18 | $12.29 (0.9%) | $12.38 | $12.07 | 125,436 | $276.65 M |
| 08/01/2024 | $13.05 | $12.54 (-3.91%) | $13.16 | $12.43 | 139,150 | $282.28 M |
| 07/31/2024 | $13.36 | $13.12 (-1.8%) | $13.60 | $13.11 | 102,141 | $295.34 M |
| 07/30/2024 | $13.17 | $13.33 (1.21%) | $13.40 | $13.07 | 76,300 | $300.06 M |
| 07/29/2024 | $13.37 | $13.17 (-1.5%) | $13.57 | $13.13 | 99,257 | $296.46 M |
| 07/26/2024 | $12.75 | $13.34 (4.63%) | $13.41 | $12.43 | 154,947 | $300.29 M |
| 07/25/2024 | $12.38 | $12.68 (2.42%) | $12.79 | $12.20 | 135,600 | $285.43 M |
| 07/24/2024 | $12.46 | $12.33 (-1.04%) | $12.66 | $12.30 | 120,000 | $277.55 M |
| 07/23/2024 | $12.13 | $12.53 (3.3%) | $12.60 | $12.03 | 119,800 | $282.05 M |
| 07/22/2024 | $11.93 | $12.22 (2.43%) | $12.32 | $11.84 | 130,792 | $275.20 M |
| 07/19/2024 | $12.03 | $11.98 (-0.42%) | $12.18 | $11.89 | 117,449 | $269.80 M |
| 07/18/2024 | $11.99 | $12.03 (0.33%) | $12.32 | $11.84 | 115,201 | $270.92 M |
| 07/17/2024 | $11.73 | $12.15 (3.58%) | $12.18 | $11.73 | 188,887 | $273.62 M |
| 07/16/2024 | $11.48 | $11.87 (3.4%) | $11.89 | $11.48 | 171,034 | $267.32 M |
| 07/15/2024 | $11.10 | $11.32 (1.98%) | $11.49 | $11.10 | 151,477 | $254.93 M |
| 07/12/2024 | $11.00 | $10.97 (-0.27%) | $11.25 | $10.89 | 154,226 | $247.05 M |
| 07/11/2024 | $10.47 | $10.93 (4.39%) | $11.04 | $10.46 | 237,440 | $246.15 M |
| 07/10/2024 | $10.04 | $10.26 (2.19%) | $10.33 | $10.02 | 175,304 | $231.06 M |
| 07/09/2024 | $10.16 | $10.36 (1.97%) | $10.36 | $10.10 | 112,012 | $233.31 M |
| 07/08/2024 | $10.03 | $10.20 (1.69%) | $10.30 | $10.03 | 142,686 | $229.71 M |
| 07/05/2024 | $10.02 | $9.92 (-1%) | $10.18 | $9.90 | 163,244 | $223.40 M |
| 07/03/2024 | $10.37 | $10.07 (-2.89%) | $10.37 | $10.06 | 55,207 | $226.78 M |
| 07/02/2024 | $10.27 | $10.37 (0.97%) | $10.39 | $10.24 | 84,471 | $233.54 M |
| 07/01/2024 | $10.06 | $10.24 (1.79%) | $10.25 | $9.95 | 183,692 | $230.61 M |