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

First of Long Isla (NQ: FLIC )

12.61 +0.08 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2006 6.105 6.189 6.105 6.189 1,397 +0.06(+0.93%)
Nov 29, 2006 6.096 6.131 6.096 6.131 3,815 +0.04(+0.59%)
Nov 28, 2006 6.189 6.204 6.096 6.096 14,675 -0.05(-0.88%)
Nov 27, 2006 6.081 6.150 6.081 6.150 23,306 +0.07(+1.13%)
Nov 24, 2006 6.046 6.081 6.018 6.081 23,180 +0.01(+0.21%)
Nov 22, 2006 6.067 6.069 6.067 6.069 3,494 -0.07(-1.14%)
Nov 21, 2006 6.139 6.139 6.139 6.139 4,996 -0.03(-0.49%)
Nov 20, 2006 6.096 6.169 6.096 6.169 18,952 -0.05(-0.76%)
Nov 17, 2006 6.182 6.216 6.127 6.216 14,158 -0.06(-0.89%)
Nov 16, 2006 6.153 6.271 6.096 6.271 21,664 +0.12(+1.93%)
Nov 15, 2006 6.100 6.160 6.100 6.153 6,694 -0.11(-1.83%)
Nov 14, 2006 6.267 6.267 6.267 6.267 0 +0.00(+0.00%)
Nov 13, 2006 6.267 6.267 6.267 6.267 0 +0.00(+0.00%)
Nov 10, 2006 6.267 6.267 6.267 6.267 0 +0.00(+0.00%)
Nov 09, 2006 6.267 6.267 6.267 6.267 0 +0.00(+0.00%)
Nov 08, 2006 6.269 6.269 6.267 6.267 2,795 +0.14(+2.34%)
Nov 07, 2006 6.093 6.153 6.093 6.124 38,471 -0.16(-2.50%)
Nov 06, 2006 6.281 6.281 6.281 6.281 0 +0.00(+0.00%)
Nov 03, 2006 6.217 6.281 6.196 6.281 6,289 -0.02(-0.34%)
Nov 02, 2006 6.303 6.303 6.303 6.303 0 +0.00(+0.00%)
Nov 01, 2006 6.176 6.303 6.176 6.303 2,767 -0.02(-0.34%)
Oct 31, 2006 6.325 6.325 6.325 6.325 0 +0.00(+0.00%)
Oct 30, 2006 6.255 6.340 6.253 6.325 21,594 -0.01(-0.18%)
Oct 27, 2006 6.267 6.338 6.156 6.336 37,241 -0.03(-0.49%)
Oct 26, 2006 6.399 6.399 6.368 6.368 9,644 -0.05(-0.80%)
Oct 25, 2006 6.243 6.419 6.204 6.419 8,749 +0.13(+2.05%)
Oct 24, 2006 6.290 6.290 6.290 6.290 698 +0.09(+1.52%)
Oct 23, 2006 6.194 6.286 6.180 6.196 6,988 -0.02(-0.25%)
Oct 20, 2006 6.182 6.211 6.159 6.211 9,783 -0.04(-0.57%)
Oct 19, 2006 6.153 6.247 6.096 6.247 38,674 +0.04(+0.62%)
Oct 18, 2006 6.153 6.209 6.153 6.209 3,494 +0.07(+1.13%)
Oct 17, 2006 6.138 6.139 6.138 6.139 4,053 -0.03(-0.50%)
Oct 16, 2006 6.147 6.170 6.081 6.170 9,280 -0.01(-0.12%)
Oct 13, 2006 6.177 6.177 6.177 6.177 0 +0.00(+0.00%)
Oct 12, 2006 6.226 6.226 6.177 6.177 2,096 -0.08(-1.33%)
Oct 11, 2006 6.189 6.272 6.130 6.260 14,214 -0.11(-1.69%)
Oct 10, 2006 6.368 6.368 6.368 6.368 0 +0.00(+0.00%)
Oct 09, 2006 6.368 6.368 6.368 6.368 0 +0.00(+0.00%)
Oct 06, 2006 6.189 6.368 6.189 6.368 6,114 +0.00(+0.00%)
Oct 05, 2006 6.368 6.368 6.368 6.368 0 +0.00(+0.00%)
Oct 04, 2006 6.368 6.368 6.368 6.368 0 +0.00(+0.00%)
Oct 03, 2006 6.242 6.439 6.242 6.368 4,193 +0.01(+0.20%)
Oct 02, 2006 6.240 6.355 6.225 6.355 9,315 -0.06(-0.87%)
Sep 29, 2006 6.411 6.411 6.411 6.411 0 +0.00(+0.00%)
Sep 28, 2006 6.411 6.411 6.411 6.411 0 +0.00(+0.00%)
Sep 27, 2006 6.411 6.411 6.411 6.411 1,097 +0.04(+0.67%)
Sep 26, 2006 6.368 6.368 6.368 6.368 0 +0.00(+0.00%)
Sep 25, 2006 6.368 6.368 6.368 6.368 0 +0.00(+0.00%)
Sep 22, 2006 6.368 6.368 6.368 6.368 0 +0.00(+0.00%)
Sep 21, 2006 6.416 6.423 6.368 6.368 6,233 +0.07(+1.14%)
Sep 20, 2006 6.379 6.385 6.296 6.296 4,465 -0.08(-1.30%)
Sep 19, 2006 6.225 6.433 6.225 6.379 17,715 +0.15(+2.48%)
Sep 18, 2006 6.203 6.225 6.203 6.225 28,093 +0.02(+0.35%)
Sep 15, 2006 6.189 6.296 6.167 6.203 73,588 +0.01(+0.23%)
Sep 14, 2006 6.189 6.189 6.160 6.189 31,350 -0.10(-1.57%)
Sep 13, 2006 6.287 6.287 6.287 6.287 0 +0.00(+0.00%)
Sep 12, 2006 6.150 6.339 6.150 6.287 5,898 +0.10(+1.59%)
Sep 11, 2006 6.189 6.189 6.189 6.189 698 +0.04(+0.58%)
Sep 08, 2006 6.189 6.189 6.153 6.153 4,193 -0.07(-1.15%)
Sep 07, 2006 6.225 6.225 6.225 6.225 13,977 +0.00(+0.00%)
Sep 06, 2006 6.126 6.225 6.126 6.225 12,600 +0.06(+0.96%)
Sep 05, 2006 6.124 6.166 6.124 6.166 2,096 +0.00(+0.00%)
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.