5 DAY PERFORMANCE
-3.97%
1 MONTH PERFORMANCE
-14.07%
3 MONTH PERFORMANCE
-13.50%
6 MONTH PERFORMANCE
-6.62%
YEAR-TO-DATE PERFORMANCE
+1.46%
1 YEAR PERFORMANCE
+8.12%
The First of Long Island Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.77 | $11.78 (0.08%) | $11.88 | $11.56 | 73,846 | $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 | $278.01 M |
| 03/06/2025 | $12.30 | $12.32 (0.16%) | $12.41 | $12.18 | 47,700 | $277.56 M |
| 03/05/2025 | $12.54 | $12.46 (-0.64%) | $12.60 | $12.30 | 57,028 | $280.71 M |
| 03/04/2025 | $12.82 | $12.56 (-2.03%) | $12.89 | $12.47 | 79,518 | $282.96 M |
| 03/03/2025 | $13.26 | $12.97 (-2.19%) | $13.28 | $12.92 | 71,100 | $292.20 M |
| 02/28/2025 | $12.96 | $13.17 (1.62%) | $13.17 | $12.90 | 58,102 | $296.71 M |
| 02/27/2025 | $12.78 | $12.92 (1.1%) | $12.93 | $12.69 | 53,304 | $291.08 M |
| 02/26/2025 | $13.35 | $12.81 (-4.04%) | $13.36 | $12.71 | 54,300 | $288.60 M |
| 02/25/2025 | $13.09 | $12.96 (-0.99%) | $13.25 | $12.82 | 80,411 | $291.98 M |
| 02/24/2025 | $13.08 | $12.78 (-2.29%) | $13.08 | $12.77 | 64,728 | $287.92 M |
| 02/21/2025 | $13.44 | $12.96 (-3.57%) | $13.54 | $12.94 | 86,836 | $291.98 M |
| 02/20/2025 | $13.52 | $13.30 (-1.63%) | $13.52 | $13.12 | 95,139 | $299.64 M |
| 02/19/2025 | $13.69 | $13.58 (-0.8%) | $13.71 | $13.45 | 56,028 | $305.94 M |
| 02/18/2025 | $13.64 | $13.83 (1.39%) | $13.86 | $13.58 | 76,200 | $311.58 M |
| 02/14/2025 | $13.80 | $13.64 (-1.16%) | $14.00 | $13.57 | 90,100 | $307.30 M |
| 02/13/2025 | $13.66 | $13.79 (0.95%) | $13.82 | $13.63 | 99,522 | $310.68 M |
| 02/12/2025 | $13.87 | $13.66 (-1.51%) | $13.95 | $13.65 | 151,518 | $307.75 M |
| 02/11/2025 | $13.07 | $14.07 (7.65%) | $14.19 | $13.07 | 129,112 | $316.98 M |
| 02/10/2025 | $13.50 | $13.77 (2%) | $13.96 | $13.50 | 119,916 | $310.23 M |
| 02/07/2025 | $13.79 | $13.78 (-0.07%) | $13.88 | $13.58 | 99,046 | $310.45 M |
| 02/06/2025 | $13.41 | $13.79 (2.83%) | $13.85 | $13.41 | 81,925 | $310.68 M |
| 02/05/2025 | $13.09 | $13.56 (3.59%) | $13.56 | $13.09 | 113,099 | $305.49 M |
| 02/04/2025 | $12.86 | $13.44 (4.51%) | $13.48 | $12.82 | 95,200 | $302.79 M |
| 02/03/2025 | $12.67 | $12.92 (1.97%) | $13.08 | $12.38 | 83,415 | $291.08 M |
| 01/31/2025 | $12.77 | $13.00 (1.8%) | $13.21 | $12.77 | 137,600 | $292.88 M |
| 01/30/2025 | $12.36 | $12.88 (4.21%) | $13.15 | $12.36 | 125,553 | $290.17 M |
| 01/29/2025 | $12.11 | $12.31 (1.65%) | $12.42 | $12.11 | 82,700 | $277.33 M |
| 01/28/2025 | $12.28 | $12.17 (-0.9%) | $12.34 | $12.14 | 55,137 | $274.18 M |
| 01/27/2025 | $11.95 | $12.28 (2.76%) | $12.33 | $11.85 | 122,123 | $276.66 M |
| 01/24/2025 | $11.90 | $11.90 (0%) | $12.09 | $11.81 | 91,800 | $268.10 M |
| 01/23/2025 | $11.74 | $11.91 (1.45%) | $11.99 | $11.74 | 68,404 | $268.32 M |
| 01/22/2025 | $11.80 | $11.82 (0.17%) | $11.87 | $11.71 | 88,813 | $266.29 M |
| 01/21/2025 | $11.91 | $11.90 (-0.08%) | $12.05 | $11.80 | 67,800 | $268.10 M |
| 01/17/2025 | $11.79 | $11.80 (0.08%) | $11.86 | $11.63 | 82,000 | $265.84 M |
| 01/16/2025 | $11.79 | $11.71 (-0.68%) | $11.84 | $11.53 | 107,000 | $263.82 M |
| 01/15/2025 | $11.86 | $11.85 (-0.08%) | $12.09 | $11.69 | 97,420 | $266.97 M |
| 01/14/2025 | $11.22 | $11.52 (2.67%) | $11.54 | $11.15 | 79,800 | $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 |
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.
