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, 2024 9.680 9.840 9.675 9.797 81,115 +0.18(+1.83%)
May 30, 2024 9.572 9.650 9.484 9.621 62,937 +0.21(+2.19%)
May 29, 2024 9.474 9.552 9.356 9.415 99,568 -0.28(-2.93%)
May 28, 2024 9.964 10.06 9.690 9.699 56,275 -0.24(-2.37%)
May 24, 2024 9.944 10.01 9.837 9.934 55,999 +0.10(+1.00%)
May 23, 2024 10.28 10.28 9.763 9.836 113,853 -0.43(-4.20%)
May 22, 2024 10.39 10.43 10.14 10.27 53,854 -0.10(-0.94%)
May 21, 2024 10.27 10.41 10.27 10.37 40,731 +0.07(+0.67%)
May 20, 2024 10.51 10.54 10.29 10.30 79,002 -0.20(-1.87%)
May 17, 2024 10.44 10.55 10.39 10.49 95,461 +0.08(+0.75%)
May 16, 2024 10.31 10.44 10.28 10.41 81,024 +0.07(+0.66%)
May 15, 2024 10.39 10.45 10.27 10.35 72,646 +0.11(+1.05%)
May 14, 2024 10.32 10.46 10.16 10.24 87,347 -0.03(-0.29%)
May 13, 2024 10.37 10.39 10.27 10.27 55,071 +0.00(+0.00%)
May 10, 2024 10.48 10.51 10.26 10.27 66,766 -0.19(-1.78%)
May 09, 2024 10.27 10.45 10.26 10.45 82,278 +0.17(+1.62%)
May 08, 2024 10.04 10.31 9.876 10.29 96,054 +0.32(+3.25%)
May 07, 2024 10.07 10.15 9.954 9.964 70,995 -0.05(-0.49%)
May 06, 2024 10.04 10.13 9.993 10.01 65,223 +0.06(+0.59%)
May 03, 2024 10.02 10.03 9.895 9.954 52,937 +0.10(+0.99%)
May 02, 2024 9.797 9.944 9.729 9.856 91,987 +0.17(+1.72%)
May 01, 2024 9.327 9.944 9.327 9.690 134,294 +0.41(+4.44%)
Apr 30, 2024 9.288 9.386 9.160 9.278 147,644 -0.08(-0.84%)
Apr 29, 2024 10.04 10.04 9.356 9.356 215,805 -0.93(-9.05%)
Apr 26, 2024 10.16 10.32 9.983 10.29 125,891 +0.02(+0.19%)
Apr 25, 2024 10.34 10.44 10.19 10.27 100,395 -0.19(-1.78%)
Apr 24, 2024 10.45 10.55 10.39 10.45 96,398 -0.10(-0.93%)
Apr 23, 2024 10.26 10.67 10.26 10.55 113,014 +0.20(+1.89%)
Apr 22, 2024 10.26 10.48 10.19 10.36 112,021 +0.13(+1.24%)
Apr 19, 2024 9.954 10.24 9.934 10.23 118,747 +0.26(+2.66%)
Apr 18, 2024 9.866 10.05 9.798 9.964 96,493 +0.06(+0.59%)
Apr 17, 2024 9.954 10.04 9.885 9.905 87,435 +0.06(+0.60%)
Apr 16, 2024 9.934 9.954 9.699 9.846 139,677 -0.11(-1.08%)
Apr 15, 2024 10.04 10.14 9.885 9.954 122,298 -0.01(-0.10%)
Apr 12, 2024 9.846 9.974 9.846 9.964 81,302 +0.01(+0.10%)
Apr 11, 2024 9.983 10.00 9.807 9.954 88,240 +0.02(+0.20%)
Apr 10, 2024 10.39 10.39 9.828 9.934 160,830 -0.73(-6.80%)
Apr 09, 2024 10.58 10.68 10.58 10.66 101,993 +0.12(+1.12%)
Apr 08, 2024 10.41 10.62 10.40 10.54 110,047 +0.19(+1.80%)
Apr 05, 2024 10.35 10.53 10.34 10.36 121,044 -0.09(-0.84%)
Apr 04, 2024 10.46 10.61 10.39 10.44 109,102 +0.08(+0.76%)
Apr 03, 2024 10.35 10.42 10.31 10.37 92,277 -0.04(-0.38%)
Apr 02, 2024 10.45 10.55 10.34 10.40 92,717 -0.13(-1.21%)
Apr 01, 2024 10.86 10.86 10.50 10.53 74,193 -0.33(-3.07%)
Mar 28, 2024 10.73 10.88 10.66 10.87 150,816 +0.16(+1.46%)
Mar 27, 2024 10.25 10.71 10.25 10.71 108,048 +0.47(+4.59%)
Mar 26, 2024 10.47 10.54 10.23 10.24 121,995 -0.23(-2.15%)
Mar 25, 2024 10.67 10.69 10.40 10.46 95,503 -0.09(-0.84%)
Mar 22, 2024 10.78 10.78 10.49 10.55 133,286 -0.21(-1.91%)
Mar 21, 2024 10.66 10.84 10.62 10.76 182,723 +0.14(+1.29%)
Mar 20, 2024 10.29 10.76 10.24 10.62 142,376 +0.28(+2.75%)
Mar 19, 2024 10.38 10.57 10.32 10.34 93,299 -0.08(-0.75%)
Mar 18, 2024 10.60 10.76 10.37 10.41 111,754 -0.15(-1.39%)
Mar 15, 2024 10.31 10.63 10.31 10.56 339,504 +0.23(+2.18%)
Mar 14, 2024 10.88 10.88 10.30 10.34 103,827 -0.40(-3.74%)
Mar 13, 2024 10.75 11.00 10.70 10.74 128,885 -0.07(-0.63%)
Mar 12, 2024 10.94 11.02 10.76 10.81 124,462 -0.17(-1.52%)
Mar 11, 2024 10.63 10.98 10.63 10.97 227,378 +0.41(+3.92%)
Mar 08, 2024 10.68 10.72 10.48 10.56 332,248 +0.03(+0.27%)
Mar 07, 2024 10.69 10.81 10.49 10.53 208,577 -0.08(-0.72%)
Mar 06, 2024 10.64 10.64 10.23 10.61 366,763 -0.02(-0.18%)
Mar 05, 2024 10.29 10.74 10.26 10.63 202,272 +0.31(+2.98%)
Mar 04, 2024 10.45 10.58 10.27 10.32 257,131 -0.13(-1.29%)
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.