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

First of Long Isla (NQ: FLIC )

12.98 -0.19 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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, 2011 7.423 7.801 7.249 7.786 149,935 +0.62(+8.62%)
Nov 29, 2011 7.237 7.273 7.126 7.168 20,739 -0.11(-1.57%)
Nov 28, 2011 7.318 7.348 7.204 7.282 70,997 +0.14(+1.97%)
Nov 25, 2011 7.123 7.408 7.123 7.141 37,799 +0.02(+0.30%)
Nov 23, 2011 7.555 7.603 7.117 7.120 77,385 -0.42(-5.57%)
Nov 22, 2011 7.993 7.993 7.508 7.540 55,579 -0.14(-1.80%)
Nov 21, 2011 7.879 8.011 7.672 7.678 101,034 -0.27(-3.36%)
Nov 18, 2011 7.852 7.998 7.789 7.945 31,434 +0.09(+1.15%)
Nov 17, 2011 7.801 7.945 7.801 7.855 35,676 +0.01(+0.19%)
Nov 16, 2011 7.906 8.008 7.780 7.840 34,806 -0.11(-1.32%)
Nov 15, 2011 7.756 7.951 7.561 7.945 59,409 +0.24(+3.16%)
Nov 14, 2011 7.933 7.936 7.660 7.702 41,978 -0.27(-3.35%)
Nov 11, 2011 7.744 7.969 7.708 7.969 42,378 +0.23(+2.91%)
Nov 10, 2011 7.720 7.771 7.633 7.744 22,729 +0.15(+1.98%)
Nov 09, 2011 7.579 7.762 7.549 7.594 102,077 -0.16(-2.09%)
Nov 08, 2011 7.618 7.786 7.531 7.756 51,727 +0.20(+2.58%)
Nov 07, 2011 7.528 7.636 7.351 7.561 36,996 -0.03(-0.40%)
Nov 04, 2011 7.597 7.636 7.511 7.591 22,405 -0.06(-0.82%)
Nov 03, 2011 7.441 7.654 7.240 7.654 43,362 +0.31(+4.25%)
Nov 02, 2011 7.312 7.507 7.090 7.342 80,058 +0.12(+1.62%)
Nov 01, 2011 7.225 7.708 7.216 7.225 85,744 -0.44(-5.75%)
Oct 31, 2011 8.194 8.222 7.666 7.666 43,505 -0.60(-7.23%)
Oct 28, 2011 8.161 8.387 8.098 8.264 57,652 +0.04(+0.47%)
Oct 27, 2011 7.801 8.237 7.687 8.225 124,180 +0.63(+8.34%)
Oct 26, 2011 7.453 7.618 7.300 7.591 45,588 +0.21(+2.89%)
Oct 25, 2011 7.534 7.534 7.351 7.378 32,754 -0.25(-3.23%)
Oct 24, 2011 7.390 7.633 7.345 7.624 64,528 +0.30(+4.14%)
Oct 21, 2011 7.231 7.357 7.171 7.321 63,954 +0.24(+3.43%)
Oct 20, 2011 7.153 7.177 6.949 7.078 29,744 -0.02(-0.25%)
Oct 19, 2011 7.342 7.354 7.063 7.096 30,461 -0.26(-3.47%)
Oct 18, 2011 7.423 7.423 7.216 7.351 71,716 +0.04(+0.53%)
Oct 17, 2011 7.576 7.576 7.306 7.312 57,196 -0.36(-4.73%)
Oct 14, 2011 7.606 7.675 7.495 7.675 43,188 +0.12(+1.59%)
Oct 13, 2011 7.402 7.600 7.348 7.555 29,254 +0.07(+0.88%)
Oct 12, 2011 7.285 7.489 7.222 7.489 71,440 +0.20(+2.80%)
Oct 11, 2011 7.165 7.303 7.141 7.285 57,866 +0.08(+1.04%)
Oct 10, 2011 7.021 7.210 6.916 7.210 44,165 +0.19(+2.65%)
Oct 07, 2011 7.165 7.165 6.943 7.024 44,438 -0.16(-2.17%)
Oct 06, 2011 7.174 7.192 7.069 7.180 51,950 -0.06(-0.79%)
Oct 05, 2011 7.171 7.255 6.958 7.237 158,774 -0.05(-0.70%)
Oct 04, 2011 6.466 7.492 6.466 7.288 157,614 +0.78(+12.00%)
Oct 03, 2011 6.705 6.818 6.502 6.508 99,997 -0.26(-3.84%)
Sep 30, 2011 6.770 6.824 6.729 6.767 68,649 -0.06(-0.83%)
Sep 29, 2011 6.734 6.824 6.675 6.824 39,772 +0.23(+3.44%)
Sep 28, 2011 6.890 6.920 6.576 6.597 55,825 -0.22(-3.20%)
Sep 27, 2011 6.854 6.914 6.690 6.815 76,009 +0.07(+1.11%)
Sep 26, 2011 6.755 6.755 6.645 6.740 32,084 +0.09(+1.35%)
Sep 23, 2011 6.642 6.782 6.582 6.651 96,371 +0.04(+0.54%)
Sep 22, 2011 6.585 6.785 6.585 6.615 96,575 -0.07(-1.03%)
Sep 21, 2011 7.033 7.042 6.666 6.684 46,318 -0.31(-4.40%)
Sep 20, 2011 7.117 7.203 6.991 6.991 124,930 -0.06(-0.89%)
Sep 19, 2011 7.227 7.227 7.030 7.054 35,607 -0.25(-3.39%)
Sep 16, 2011 7.144 7.374 7.096 7.302 143,875 +0.20(+2.82%)
Sep 15, 2011 7.144 7.209 7.006 7.102 47,705 -0.02(-0.34%)
Sep 14, 2011 6.953 7.132 6.929 7.126 52,513 +0.19(+2.71%)
Sep 13, 2011 6.896 6.955 6.872 6.938 54,268 +0.10(+1.49%)
Sep 12, 2011 6.702 6.854 6.702 6.836 44,869 +0.08(+1.19%)
Sep 09, 2011 6.860 6.899 6.705 6.755 125,770 -0.10(-1.52%)
Sep 08, 2011 6.920 6.964 6.779 6.860 56,149 -0.12(-1.71%)
Sep 07, 2011 6.827 7.078 6.812 6.979 109,112 +0.24(+3.59%)
Sep 06, 2011 6.594 6.818 6.540 6.737 108,914 +0.01(+0.09%)
Sep 02, 2011 6.809 6.899 6.657 6.732 82,378 -0.19(-2.68%)
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.