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 31, 2012 8.104 8.222 8.068 8.153 60,612 +0.03(+0.37%)
May 30, 2012 8.165 8.204 8.104 8.122 21,746 -0.09(-1.14%)
May 29, 2012 8.283 8.295 8.177 8.216 23,439 -0.03(-0.33%)
May 25, 2012 8.280 8.301 8.240 8.243 32,325 -0.04(-0.44%)
May 24, 2012 8.286 8.286 8.195 8.280 35,863 +0.03(+0.33%)
May 23, 2012 8.210 8.280 8.110 8.252 41,016 +0.02(+0.18%)
May 22, 2012 8.274 8.299 8.174 8.237 59,475 -0.04(-0.44%)
May 21, 2012 8.225 8.298 8.213 8.274 30,837 +0.06(+0.74%)
May 18, 2012 8.174 8.301 8.174 8.213 70,408 -0.01(-0.11%)
May 17, 2012 8.231 8.290 8.180 8.222 68,744 -0.01(-0.11%)
May 16, 2012 8.295 8.331 8.171 8.231 88,540 +0.04(+0.48%)
May 15, 2012 8.255 8.313 8.177 8.192 14,563 -0.03(-0.37%)
May 14, 2012 8.146 8.358 8.146 8.222 22,381 -0.01(-0.11%)
May 11, 2012 8.201 8.261 8.201 8.231 39,273 -0.04(-0.44%)
May 10, 2012 8.313 8.440 8.240 8.267 8,495 +0.00(+0.00%)
May 09, 2012 8.298 8.346 8.247 8.267 23,161 -0.07(-0.83%)
May 08, 2012 8.240 8.494 8.237 8.337 88,087 +0.06(+0.77%)
May 07, 2012 8.162 8.277 8.162 8.274 84,975 +0.08(+1.00%)
May 04, 2012 8.255 8.267 8.165 8.192 62,990 -0.07(-0.84%)
May 03, 2012 8.228 8.298 8.165 8.261 43,049 -0.01(-0.11%)
May 02, 2012 8.174 8.311 8.121 8.270 54,428 +0.03(+0.37%)
May 01, 2012 8.292 8.301 8.219 8.240 71,886 -0.08(-1.02%)
Apr 30, 2012 8.367 8.367 8.292 8.325 18,833 -0.01(-0.07%)
Apr 27, 2012 8.316 8.391 8.274 8.331 40,004 -0.05(-0.54%)
Apr 26, 2012 8.319 8.388 8.319 8.376 10,063 +0.00(+0.00%)
Apr 25, 2012 8.352 8.382 8.243 8.376 37,910 +0.09(+1.06%)
Apr 24, 2012 8.168 8.289 8.165 8.289 17,384 +0.09(+1.11%)
Apr 23, 2012 8.168 8.240 8.150 8.198 37,960 -0.10(-1.17%)
Apr 20, 2012 8.358 8.376 8.198 8.295 62,048 +0.10(+1.22%)
Apr 19, 2012 8.134 8.210 8.119 8.195 98,563 +0.02(+0.22%)
Apr 18, 2012 8.195 8.304 8.140 8.177 31,449 -0.07(-0.81%)
Apr 17, 2012 8.255 8.310 8.195 8.243 40,810 -0.00(-0.04%)
Apr 16, 2012 8.116 8.252 8.116 8.246 8,287 +0.15(+1.87%)
Apr 13, 2012 8.222 8.237 8.059 8.095 36,359 -0.15(-1.83%)
Apr 12, 2012 8.140 8.255 8.140 8.246 48,565 +0.08(+1.00%)
Apr 11, 2012 8.107 8.165 8.071 8.165 34,412 +0.14(+1.73%)
Apr 10, 2012 8.065 8.077 8.001 8.026 82,610 -0.03(-0.38%)
Apr 09, 2012 8.013 8.059 7.983 8.056 35,847 -0.04(-0.49%)
Apr 05, 2012 8.044 8.104 8.044 8.095 10,000 +0.00(+0.04%)
Apr 04, 2012 8.029 8.128 8.029 8.092 44,997 -0.01(-0.11%)
Apr 03, 2012 8.125 8.147 8.029 8.101 43,552 -0.02(-0.19%)
Apr 02, 2012 8.013 8.140 8.013 8.116 35,321 +0.10(+1.28%)
Mar 30, 2012 8.210 8.210 8.013 8.013 81,026 -0.13(-1.56%)
Mar 29, 2012 8.101 8.201 8.050 8.140 35,817 +0.00(+0.00%)
Mar 28, 2012 8.041 8.174 8.032 8.140 35,324 +0.03(+0.41%)
Mar 27, 2012 8.165 8.165 8.057 8.107 45,824 -0.08(-0.96%)
Mar 26, 2012 8.210 8.222 8.131 8.186 47,067 +0.02(+0.26%)
Mar 23, 2012 8.032 8.198 8.013 8.165 35,873 +0.12(+1.47%)
Mar 22, 2012 7.983 8.047 7.953 8.047 123,950 +0.04(+0.45%)
Mar 21, 2012 8.019 8.077 7.959 8.010 13,026 -0.01(-0.15%)
Mar 20, 2012 8.056 8.104 7.986 8.023 14,305 -0.11(-1.34%)
Mar 19, 2012 8.007 8.165 8.007 8.131 28,003 +0.12(+1.55%)
Mar 16, 2012 8.089 8.089 7.959 8.007 91,893 -0.08(-0.97%)
Mar 15, 2012 8.001 8.089 8.001 8.086 45,070 +0.08(+0.99%)
Mar 14, 2012 8.055 8.058 8.007 8.007 12,375 -0.02(-0.26%)
Mar 13, 2012 7.983 8.058 7.862 8.028 130,554 +0.13(+1.68%)
Mar 12, 2012 7.904 7.937 7.868 7.895 10,002 +0.00(+0.04%)
Mar 09, 2012 7.736 7.952 7.736 7.892 30,753 +0.14(+1.75%)
Mar 08, 2012 7.708 7.757 7.645 7.757 35,823 +0.07(+0.90%)
Mar 07, 2012 7.627 7.687 7.564 7.687 27,049 +0.11(+1.51%)
Mar 06, 2012 7.606 7.663 7.561 7.573 65,252 -0.11(-1.45%)
Mar 05, 2012 7.609 7.696 7.609 7.684 41,904 +0.08(+0.99%)
Mar 02, 2012 7.739 7.799 7.606 7.609 58,470 -0.13(-1.67%)
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.