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 (%)
Jul 31, 2024 13.36 13.60 13.11 13.12 102,139 -0.21(-1.58%)
Jul 30, 2024 13.17 13.40 13.06 13.33 76,290 +0.16(+1.21%)
Jul 29, 2024 13.37 13.57 13.13 13.17 99,257 -0.17(-1.27%)
Jul 26, 2024 12.75 13.41 12.43 13.34 154,947 +0.66(+5.21%)
Jul 25, 2024 12.38 12.79 12.20 12.68 135,806 +0.35(+2.84%)
Jul 24, 2024 12.46 12.66 12.30 12.33 119,992 -0.20(-1.60%)
Jul 23, 2024 12.13 12.60 12.03 12.53 119,795 +0.31(+2.54%)
Jul 22, 2024 11.93 12.32 11.84 12.22 130,792 +0.24(+2.00%)
Jul 19, 2024 12.03 12.18 11.89 11.98 117,449 -0.05(-0.42%)
Jul 18, 2024 11.99 12.32 11.84 12.03 115,201 -0.12(-0.99%)
Jul 17, 2024 11.73 12.18 11.73 12.15 188,887 +0.28(+2.36%)
Jul 16, 2024 11.48 11.89 11.48 11.87 171,034 +0.55(+4.86%)
Jul 15, 2024 11.10 11.49 11.10 11.32 151,042 +0.35(+3.19%)
Jul 12, 2024 11.00 11.25 10.89 10.97 154,226 +0.04(+0.37%)
Jul 11, 2024 10.47 11.04 10.46 10.93 237,438 +0.67(+6.53%)
Jul 10, 2024 10.04 10.33 10.02 10.26 175,304 +0.11(+1.08%)
Jul 09, 2024 9.954 10.15 9.895 10.15 114,329 +0.16(+1.57%)
Jul 08, 2024 9.827 10.09 9.827 9.993 144,908 +0.27(+2.82%)
Jul 05, 2024 9.817 9.974 9.699 9.719 166,621 -0.15(-1.49%)
Jul 03, 2024 10.16 10.16 9.856 9.866 56,349 -0.29(-2.89%)
Jul 02, 2024 10.06 10.18 10.03 10.16 86,218 +0.13(+1.27%)
Jul 01, 2024 9.856 10.04 9.748 10.03 187,492 +0.22(+2.20%)
Jun 28, 2024 9.690 9.934 9.621 9.817 1,539,289 +0.23(+2.35%)
Jun 27, 2024 9.523 9.650 9.376 9.592 180,428 +0.02(+0.20%)
Jun 26, 2024 9.396 9.592 9.356 9.572 190,993 +0.18(+1.88%)
Jun 25, 2024 9.582 9.582 9.376 9.396 78,299 -0.20(-2.04%)
Jun 24, 2024 9.552 9.709 9.317 9.592 157,079 +0.07(+0.72%)
Jun 21, 2024 9.474 9.631 9.317 9.523 185,824 +0.08(+0.83%)
Jun 20, 2024 9.356 9.503 9.356 9.445 47,706 +0.01(+0.10%)
Jun 18, 2024 9.445 9.621 9.415 9.435 85,306 -0.03(-0.31%)
Jun 17, 2024 9.258 9.464 9.190 9.464 88,117 +0.21(+2.22%)
Jun 14, 2024 9.239 9.288 9.111 9.258 94,795 -0.11(-1.15%)
Jun 13, 2024 9.513 9.557 9.219 9.366 87,614 -0.12(-1.24%)
Jun 12, 2024 9.552 9.768 9.415 9.484 119,795 +0.14(+1.47%)
Jun 11, 2024 9.405 9.464 9.317 9.347 83,044 -0.12(-1.24%)
Jun 10, 2024 9.562 9.606 9.386 9.464 88,747 -0.12(-1.23%)
Jun 07, 2024 9.513 9.631 9.474 9.582 82,079 -0.01(-0.10%)
Jun 06, 2024 9.474 9.611 9.425 9.592 116,359 +0.06(+0.62%)
Jun 05, 2024 9.464 9.552 9.386 9.533 66,473 +0.16(+1.67%)
Jun 04, 2024 9.572 9.768 9.376 9.376 117,503 -0.28(-2.94%)
Jun 03, 2024 9.944 9.944 9.641 9.660 122,589 -0.14(-1.40%)
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%)
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.