Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First of Long Isla (NQ: FLIC )

13.17 -0.34 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 7.189 7.233 6.883 7.233 30,165 +0.02(+0.32%)
May 28, 2009 6.943 7.209 6.911 7.209 55,903 +0.16(+2.34%)
May 27, 2009 7.050 7.088 6.883 7.045 9,464 -0.12(-1.62%)
May 26, 2009 7.076 7.160 6.923 7.160 23,435 +0.14(+2.06%)
May 22, 2009 7.016 7.016 6.966 7.016 7,839 -0.14(-2.02%)
May 21, 2009 6.897 7.204 6.894 7.160 154,266 +0.23(+3.34%)
May 20, 2009 6.906 6.929 6.848 6.929 54,122 +0.01(+0.08%)
May 19, 2009 6.851 6.923 6.787 6.923 15,029 -0.02(-0.29%)
May 18, 2009 6.796 6.943 6.654 6.943 58,139 +0.14(+2.11%)
May 15, 2009 6.654 6.932 6.654 6.800 79,905 +0.15(+2.20%)
May 14, 2009 6.564 6.654 6.541 6.654 28,011 +0.01(+0.22%)
May 13, 2009 6.550 6.651 6.550 6.640 32,353 +0.00(+0.00%)
May 12, 2009 6.509 6.651 6.478 6.640 52,563 +0.15(+2.27%)
May 11, 2009 6.480 6.495 6.038 6.492 89,542 +0.03(+0.45%)
May 08, 2009 6.394 6.466 6.304 6.463 241,440 +0.12(+1.95%)
May 07, 2009 6.365 6.368 6.339 6.340 26,819 -0.03(-0.39%)
May 06, 2009 6.168 6.365 6.168 6.365 125,414 +0.14(+2.33%)
May 05, 2009 6.032 6.292 6.003 6.220 530,174 +0.19(+3.12%)
May 04, 2009 6.032 6.032 5.960 6.032 42,640 +0.07(+1.16%)
May 01, 2009 5.960 5.977 5.957 5.963 7,604 -0.03(-0.48%)
Apr 30, 2009 5.989 5.992 5.913 5.992 4,147 +0.05(+0.78%)
Apr 29, 2009 5.850 5.957 5.850 5.945 2,364 +0.02(+0.29%)
Apr 28, 2009 5.928 5.928 5.928 5.928 345 -0.06(-1.01%)
Apr 27, 2009 5.864 6.003 5.864 5.989 42,515 +0.01(+0.24%)
Apr 24, 2009 5.974 5.974 5.974 5.974 3,110 +0.03(+0.44%)
Apr 23, 2009 6.018 6.018 5.939 5.948 2,765 -0.07(-1.15%)
Apr 22, 2009 6.009 6.075 6.009 6.018 7,244 -0.03(-0.48%)
Apr 21, 2009 6.075 6.075 5.965 6.046 11,824 -0.04(-0.71%)
Apr 20, 2009 6.249 6.304 6.064 6.090 7,690 +0.00(+0.00%)
Apr 17, 2009 6.310 6.365 5.951 6.090 27,707 -0.02(-0.28%)
Apr 16, 2009 6.321 6.321 6.107 6.107 29,805 +0.09(+1.54%)
Apr 15, 2009 5.905 6.018 5.905 6.015 42,170 +0.02(+0.39%)
Apr 14, 2009 6.003 6.263 5.870 5.992 57,489 +0.01(+0.19%)
Apr 13, 2009 6.075 6.090 5.873 5.980 21,257 -0.10(-1.57%)
Apr 09, 2009 5.928 6.075 5.928 6.075 15,945 +0.14(+2.44%)
Apr 08, 2009 5.801 5.960 5.801 5.931 20,611 -0.01(-0.24%)
Apr 07, 2009 5.858 5.945 5.858 5.945 691 -0.01(-0.10%)
Apr 06, 2009 5.954 5.954 5.858 5.951 11,199 -0.01(-0.19%)
Apr 03, 2009 5.954 6.075 5.902 5.963 79,324 +0.01(+0.15%)
Apr 02, 2009 5.870 5.957 5.850 5.954 11,610 +0.22(+3.89%)
Apr 01, 2009 5.928 5.960 5.714 5.731 21,164 -0.11(-1.88%)
Mar 31, 2009 5.714 5.960 5.714 5.841 7,431 -0.12(-1.99%)
Mar 27, 2009 5.960 5.960 5.801 5.960 7,604 +0.00(+0.00%)
Mar 26, 2009 5.960 5.960 5.960 5.960 345 +0.02(+0.39%)
Mar 25, 2009 5.824 5.937 5.804 5.937 4,118 +0.03(+0.49%)
Mar 23, 2009 5.908 5.908 5.908 5.908 0 +0.03(+0.49%)
Mar 20, 2009 5.879 5.879 5.821 5.879 2,498 +0.01(+0.15%)
Mar 17, 2009 5.870 5.870 5.870 5.870 347 +0.11(+1.85%)
Mar 16, 2009 5.700 5.764 5.700 5.764 6,350 +0.06(+1.11%)
Mar 13, 2009 5.573 5.732 5.573 5.700 1,735 -0.03(-0.60%)
Mar 12, 2009 5.732 5.735 5.732 5.735 1,585 +0.14(+2.42%)
Mar 11, 2009 5.599 5.599 5.599 5.599 347 -0.16(-2.80%)
Mar 10, 2009 5.761 5.761 5.761 5.761 347 +0.01(+0.10%)
Mar 09, 2009 5.735 5.764 5.620 5.755 8,338 +0.02(+0.35%)
Mar 06, 2009 5.769 5.778 5.735 5.735 39,645 -0.03(-0.50%)
Mar 05, 2009 5.775 5.775 5.764 5.764 1,041 -0.14(-2.44%)
Mar 04, 2009 5.908 5.908 5.908 5.908 6,520 -0.08(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.