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

First of Long Isla (NQ: FLIC )

9.450 -0.110 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 8.882 8.882 8.781 8.855 13,001 -0.01(-0.07%)
Oct 26, 2012 8.959 8.861 8.861 8.861 15,240 -0.08(-0.89%)
Oct 25, 2012 8.657 9.012 8.657 8.941 12,554 +0.32(+3.77%)
Oct 24, 2012 8.557 8.616 8.486 8.616 32,424 +0.08(+0.90%)
Oct 23, 2012 8.566 8.755 8.392 8.539 100,984 -0.06(-0.65%)
Oct 19, 2012 8.843 8.905 8.592 8.595 38,046 -0.25(-2.80%)
Oct 18, 2012 8.979 9.130 8.843 8.843 22,216 -0.14(-1.51%)
Oct 17, 2012 8.855 9.041 8.855 8.979 11,819 +0.11(+1.20%)
Oct 16, 2012 9.053 9.053 8.687 8.873 33,020 -0.12(-1.31%)
Oct 15, 2012 8.897 8.997 8.654 8.991 21,210 +0.15(+1.67%)
Oct 12, 2012 8.876 8.902 8.788 8.843 21,735 -0.00(-0.03%)
Oct 11, 2012 8.941 8.947 8.773 8.846 49,201 -0.01(-0.10%)
Oct 10, 2012 9.074 9.074 8.764 8.855 44,887 -0.22(-2.41%)
Oct 09, 2012 9.124 9.189 9.065 9.074 32,881 -0.01(-0.16%)
Oct 08, 2012 9.357 9.357 9.089 9.089 19,768 -0.27(-2.87%)
Oct 05, 2012 9.372 9.390 9.302 9.357 16,933 -0.00(-0.03%)
Oct 04, 2012 9.218 9.372 9.204 9.360 51,548 +0.04(+0.48%)
Oct 03, 2012 9.269 9.372 9.269 9.316 23,290 +0.06(+0.64%)
Oct 02, 2012 9.210 9.286 9.171 9.257 36,779 +0.05(+0.58%)
Oct 01, 2012 9.041 9.227 9.041 9.204 18,559 +0.18(+2.00%)
Sep 28, 2012 9.170 9.287 8.962 9.024 247,202 -0.18(-1.97%)
Sep 27, 2012 9.188 9.211 9.117 9.205 45,728 +0.04(+0.42%)
Sep 26, 2012 9.138 9.167 9.065 9.167 66,413 +0.01(+0.13%)
Sep 25, 2012 9.135 9.226 9.079 9.155 68,410 +0.02(+0.19%)
Sep 24, 2012 9.114 9.188 9.091 9.138 21,053 +0.06(+0.65%)
Sep 21, 2012 9.149 9.149 9.062 9.079 117,318 +0.05(+0.55%)
Sep 20, 2012 9.038 9.161 9.006 9.029 12,097 -0.02(-0.19%)
Sep 19, 2012 9.065 9.152 8.915 9.047 74,597 -0.01(-0.13%)
Sep 18, 2012 9.059 9.079 8.918 9.059 22,982 +0.00(+0.00%)
Sep 17, 2012 9.073 9.079 9.053 9.059 20,780 -0.05(-0.55%)
Sep 14, 2012 9.091 9.152 9.059 9.108 52,793 +0.03(+0.35%)
Sep 13, 2012 9.035 9.079 8.988 9.076 42,983 +0.05(+0.52%)
Sep 12, 2012 9.021 9.050 9.015 9.029 37,278 -0.02(-0.19%)
Sep 11, 2012 9.006 9.056 8.995 9.047 38,609 +0.07(+0.75%)
Sep 10, 2012 8.947 9.003 8.933 8.980 46,336 +0.02(+0.26%)
Sep 07, 2012 8.877 9.000 8.877 8.956 43,632 +0.11(+1.19%)
Sep 06, 2012 8.716 8.895 8.716 8.851 87,234 +0.11(+1.27%)
Sep 05, 2012 8.842 8.842 8.739 8.739 36,288 -0.05(-0.60%)
Sep 04, 2012 8.816 8.874 8.728 8.792 32,344 +0.02(+0.23%)
Aug 31, 2012 8.830 8.854 8.772 8.772 15,351 -0.01(-0.17%)
Aug 30, 2012 8.801 8.830 8.772 8.786 26,335 -0.03(-0.33%)
Aug 29, 2012 8.795 8.845 8.780 8.816 16,781 +0.07(+0.84%)
Aug 27, 2012 8.728 8.742 8.728 8.742 10,878 +0.01(+0.17%)
Aug 24, 2012 8.655 8.745 8.639 8.728 28,930 +0.02(+0.24%)
Aug 23, 2012 8.657 8.725 8.599 8.707 35,376 +0.05(+0.61%)
Aug 22, 2012 8.602 8.722 8.602 8.655 2,007 -0.01(-0.07%)
Aug 21, 2012 8.693 8.728 8.584 8.660 20,882 -0.03(-0.30%)
Aug 20, 2012 8.713 8.742 8.529 8.687 33,614 -0.03(-0.30%)
Aug 17, 2012 8.669 8.713 8.508 8.713 34,232 +0.03(+0.34%)
Aug 16, 2012 8.625 8.713 8.564 8.684 48,597 +0.11(+1.26%)
Aug 15, 2012 8.573 8.590 8.452 8.575 19,021 +0.15(+1.74%)
Aug 14, 2012 8.584 8.643 8.414 8.429 8,300 -0.13(-1.47%)
Aug 13, 2012 8.499 8.578 8.491 8.555 10,424 +0.08(+0.90%)
Aug 10, 2012 8.596 8.596 8.455 8.479 23,969 -0.10(-1.13%)
Aug 09, 2012 8.520 8.655 8.485 8.575 42,178 +0.16(+1.88%)
Aug 08, 2012 8.455 8.532 8.332 8.417 15,088 -0.06(-0.76%)
Aug 07, 2012 8.558 8.558 8.388 8.482 35,724 -0.01(-0.17%)
Aug 06, 2012 8.429 8.663 8.347 8.496 47,985 +0.09(+1.12%)
Aug 03, 2012 8.212 8.488 8.212 8.403 31,555 +0.26(+3.20%)
Aug 02, 2012 8.230 8.356 8.136 8.142 31,176 -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.