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 (%)
Oct 31, 2012 9.161 9.161 9.058 9.134 12,604 -0.01(-0.07%)
Oct 26, 2012 9.240 9.140 9.140 9.140 14,775 -0.08(-0.89%)
Oct 25, 2012 8.930 9.295 8.930 9.222 12,171 +0.34(+3.77%)
Oct 24, 2012 8.826 8.887 8.753 8.887 31,435 +0.08(+0.90%)
Oct 23, 2012 8.835 9.030 8.656 8.808 97,904 -0.06(-0.65%)
Oct 19, 2012 9.122 9.186 8.863 8.866 36,885 -0.26(-2.80%)
Oct 18, 2012 9.262 9.417 9.122 9.122 21,539 -0.14(-1.51%)
Oct 17, 2012 9.134 9.326 9.134 9.262 11,459 +0.11(+1.20%)
Oct 16, 2012 9.338 9.338 8.960 9.152 32,013 -0.12(-1.31%)
Oct 15, 2012 9.176 9.280 8.927 9.274 20,563 +0.15(+1.67%)
Oct 12, 2012 9.155 9.183 9.064 9.122 21,072 -0.00(-0.03%)
Oct 11, 2012 9.222 9.228 9.049 9.125 47,701 -0.01(-0.10%)
Oct 10, 2012 9.359 9.359 9.039 9.134 43,518 -0.23(-2.41%)
Oct 09, 2012 9.411 9.478 9.350 9.359 31,878 -0.02(-0.16%)
Oct 08, 2012 9.652 9.652 9.374 9.374 19,165 -0.28(-2.87%)
Oct 05, 2012 9.667 9.685 9.594 9.652 16,416 -0.00(-0.03%)
Oct 04, 2012 9.508 9.667 9.493 9.655 49,976 +0.05(+0.48%)
Oct 03, 2012 9.560 9.667 9.560 9.609 22,579 +0.06(+0.64%)
Oct 02, 2012 9.499 9.579 9.460 9.548 35,657 +0.05(+0.58%)
Oct 01, 2012 9.326 9.518 9.326 9.493 17,992 +0.14(+1.53%)
Sep 28, 2012 9.501 9.623 9.286 9.350 238,577 -0.19(-1.97%)
Sep 27, 2012 9.520 9.544 9.447 9.538 44,133 +0.04(+0.42%)
Sep 26, 2012 9.468 9.498 9.392 9.498 64,096 +0.01(+0.13%)
Sep 25, 2012 9.465 9.559 9.407 9.486 66,024 +0.02(+0.19%)
Sep 24, 2012 9.444 9.520 9.420 9.468 20,318 +0.06(+0.65%)
Sep 21, 2012 9.480 9.480 9.389 9.407 113,225 +0.05(+0.55%)
Sep 20, 2012 9.365 9.492 9.332 9.356 11,675 -0.02(-0.19%)
Sep 19, 2012 9.392 9.483 9.237 9.374 71,995 -0.01(-0.13%)
Sep 18, 2012 9.386 9.407 9.241 9.386 22,180 +0.00(+0.00%)
Sep 17, 2012 9.401 9.407 9.380 9.386 20,055 -0.05(-0.55%)
Sep 14, 2012 9.420 9.483 9.386 9.438 50,951 +0.03(+0.35%)
Sep 13, 2012 9.362 9.407 9.313 9.404 41,484 +0.05(+0.52%)
Sep 12, 2012 9.347 9.377 9.341 9.356 35,977 -0.02(-0.19%)
Sep 11, 2012 9.332 9.383 9.320 9.374 37,262 +0.07(+0.75%)
Sep 10, 2012 9.271 9.329 9.256 9.304 44,720 +0.02(+0.26%)
Sep 07, 2012 9.198 9.325 9.198 9.280 42,110 +0.11(+1.19%)
Sep 06, 2012 9.031 9.216 9.031 9.171 84,190 +0.12(+1.27%)
Sep 05, 2012 9.162 9.162 9.055 9.055 35,022 -0.05(-0.60%)
Sep 04, 2012 9.134 9.195 9.043 9.110 31,216 +0.02(+0.23%)
Aug 31, 2012 9.149 9.174 9.089 9.089 14,815 -0.02(-0.17%)
Aug 30, 2012 9.119 9.149 9.089 9.104 25,416 -0.03(-0.33%)
Aug 29, 2012 9.113 9.165 9.098 9.134 16,196 +0.08(+0.84%)
Aug 27, 2012 9.043 9.058 9.043 9.058 10,498 +0.02(+0.17%)
Aug 24, 2012 8.967 9.061 8.951 9.043 27,920 +0.02(+0.24%)
Aug 23, 2012 8.970 9.040 8.910 9.022 34,142 +0.05(+0.61%)
Aug 22, 2012 8.913 9.037 8.913 8.967 1,937 -0.01(-0.07%)
Aug 21, 2012 9.007 9.043 8.895 8.973 20,153 -0.03(-0.30%)
Aug 20, 2012 9.028 9.058 8.837 9.001 32,441 -0.03(-0.30%)
Aug 17, 2012 8.983 9.028 8.816 9.028 33,038 +0.03(+0.34%)
Aug 16, 2012 8.937 9.028 8.873 8.998 46,901 +0.11(+1.26%)
Aug 15, 2012 8.882 8.901 8.758 8.885 18,357 +0.15(+1.74%)
Aug 14, 2012 8.895 8.955 8.719 8.734 8,010 -0.13(-1.47%)
Aug 13, 2012 8.807 8.888 8.797 8.864 10,060 +0.08(+0.90%)
Aug 10, 2012 8.907 8.907 8.761 8.785 23,132 -0.10(-1.13%)
Aug 09, 2012 8.828 8.967 8.791 8.885 40,706 +0.16(+1.88%)
Aug 08, 2012 8.761 8.840 8.634 8.722 14,561 -0.07(-0.76%)
Aug 07, 2012 8.867 8.867 8.691 8.788 34,478 -0.02(-0.17%)
Aug 06, 2012 8.734 8.976 8.649 8.804 46,311 +0.10(+1.12%)
Aug 03, 2012 8.509 8.794 8.509 8.706 30,454 +0.27(+3.20%)
Aug 02, 2012 8.527 8.658 8.430 8.436 30,089 -0.11(-1.28%)
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.