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

First of Long Isla (NQ: FLIC )

10.00 UNCHANGED
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 3, 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 (%)
Oct 30, 2009 6.772 6.772 6.457 6.503 80,548 -0.32(-4.65%)
Oct 29, 2009 6.769 6.820 6.766 6.820 20,331 +0.06(+0.96%)
Oct 28, 2009 6.887 6.890 6.748 6.756 42,038 -0.11(-1.61%)
Oct 27, 2009 7.049 7.087 6.866 6.866 29,162 -0.05(-0.78%)
Oct 26, 2009 7.017 7.124 6.882 6.920 36,652 -0.12(-1.64%)
Oct 23, 2009 7.027 7.089 7.019 7.035 36,864 -0.10(-1.36%)
Oct 22, 2009 7.092 7.140 7.043 7.132 46,632 +0.04(+0.57%)
Oct 21, 2009 7.232 7.315 7.022 7.092 79,567 -0.14(-1.93%)
Oct 20, 2009 7.208 7.399 7.189 7.232 75,850 -0.11(-1.47%)
Oct 19, 2009 7.331 7.372 7.245 7.339 91,636 +0.09(+1.30%)
Oct 16, 2009 7.278 7.426 7.041 7.245 195,219 -0.03(-0.37%)
Oct 15, 2009 7.356 7.357 7.006 7.272 283,655 -0.12(-1.67%)
Oct 14, 2009 7.479 7.504 7.274 7.396 53,356 -0.07(-0.97%)
Oct 13, 2009 7.528 7.619 7.372 7.469 77,657 -0.04(-0.54%)
Oct 12, 2009 7.415 7.668 7.353 7.509 188,472 +0.15(+1.97%)
Oct 09, 2009 7.130 7.396 7.087 7.364 122,910 +0.28(+3.95%)
Oct 08, 2009 7.318 7.318 7.052 7.084 59,927 -0.21(-2.91%)
Oct 07, 2009 7.083 7.302 7.083 7.296 33,976 +0.16(+2.22%)
Oct 06, 2009 7.130 7.138 6.978 7.138 28,248 +0.14(+1.96%)
Oct 05, 2009 7.011 7.159 6.960 7.000 59,827 +0.03(+0.46%)
Oct 02, 2009 7.226 7.315 6.965 6.968 91,918 -0.26(-3.57%)
Oct 01, 2009 7.054 7.377 7.049 7.226 102,378 +0.07(+1.02%)
Sep 30, 2009 7.212 7.212 7.014 7.154 29,675 -0.04(-0.60%)
Sep 29, 2009 7.159 7.296 7.103 7.197 126,006 +0.04(+0.53%)
Sep 28, 2009 7.065 7.396 7.054 7.159 48,066 -0.05(-0.71%)
Sep 25, 2009 7.251 7.334 7.065 7.210 98,330 -0.01(-0.07%)
Sep 24, 2009 7.186 7.356 7.157 7.216 87,034 -0.01(-0.15%)
Sep 23, 2009 7.183 7.261 7.130 7.226 34,645 +0.08(+1.13%)
Sep 22, 2009 7.057 7.331 7.027 7.146 39,540 +0.05(+0.68%)
Sep 21, 2009 7.178 7.245 7.038 7.097 20,933 -0.05(-0.75%)
Sep 18, 2009 7.296 7.296 6.995 7.151 80,292 -0.20(-2.71%)
Sep 17, 2009 7.073 7.399 7.014 7.350 120,565 +0.18(+2.55%)
Sep 16, 2009 7.264 7.264 7.009 7.167 50,943 -0.01(-0.08%)
Sep 15, 2009 7.148 7.296 7.011 7.173 49,107 -0.00(-0.04%)
Sep 14, 2009 7.127 7.225 7.025 7.175 39,997 +0.01(+0.15%)
Sep 11, 2009 7.181 7.264 6.995 7.165 44,639 -0.19(-2.63%)
Sep 10, 2009 6.979 7.382 6.869 7.358 72,873 +0.36(+5.07%)
Sep 09, 2009 7.130 7.181 6.820 7.003 158,436 -0.13(-1.88%)
Sep 08, 2009 7.490 7.603 7.103 7.138 73,226 -0.35(-4.71%)
Sep 04, 2009 7.516 7.630 7.404 7.490 27,832 -0.05(-0.64%)
Sep 03, 2009 7.495 7.676 7.485 7.539 32,500 +0.02(+0.25%)
Sep 02, 2009 7.444 7.676 7.444 7.520 64,250 +0.07(+0.90%)
Sep 01, 2009 7.713 7.713 7.452 7.452 73,724 -0.23(-2.94%)
Aug 31, 2009 7.619 7.891 7.382 7.678 144,416 +0.06(+0.74%)
Aug 28, 2009 7.878 7.923 7.598 7.622 46,996 -0.31(-3.97%)
Aug 27, 2009 8.063 8.063 7.933 7.937 114,632 -0.13(-1.63%)
Aug 26, 2009 8.004 8.069 7.840 8.069 59,002 -0.00(-0.03%)
Aug 25, 2009 8.066 8.071 7.958 8.071 98,252 +0.00(+0.00%)
Aug 24, 2009 8.066 8.071 7.937 8.071 54,883 +0.00(+0.00%)
Aug 21, 2009 8.071 8.071 7.899 8.071 140,580 +0.01(+0.10%)
Aug 20, 2009 8.036 8.063 7.900 8.063 80,649 +0.05(+0.67%)
Aug 19, 2009 7.869 8.009 7.748 8.009 52,307 +0.14(+1.78%)
Aug 18, 2009 7.544 7.886 7.544 7.869 78,099 +0.34(+4.46%)
Aug 17, 2009 7.431 7.533 7.366 7.533 27,007 +0.03(+0.36%)
Aug 14, 2009 7.533 7.533 7.444 7.506 158,581 -0.02(-0.29%)
Aug 13, 2009 7.339 7.533 7.264 7.528 64,190 +0.24(+3.36%)
Aug 12, 2009 7.313 7.331 7.251 7.283 40,157 +0.07(+1.01%)
Aug 11, 2009 7.186 7.264 7.119 7.210 132,035 +0.04(+0.53%)
Aug 10, 2009 7.181 7.245 7.146 7.173 58,645 -0.06(-0.82%)
Aug 07, 2009 7.291 7.304 7.060 7.232 31,474 +0.02(+0.34%)
Aug 06, 2009 7.248 7.264 7.173 7.208 41,792 +0.05(+0.68%)
Aug 05, 2009 7.130 7.291 7.062 7.159 142,833 -0.04(-0.52%)
Aug 04, 2009 7.173 7.264 7.140 7.197 41,911 +0.01(+0.19%)
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.