Skip to main content

First of Long Isla (NQ: FLIC )

9.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 12.26 12.26 11.87 11.88 11,123 -0.47(-3.80%)
Nov 26, 2014 12.31 12.34 12.34 12.34 6,599 +0.02(+0.19%)
Nov 25, 2014 12.41 12.41 12.29 12.32 11,348 -0.01(-0.08%)
Nov 24, 2014 12.24 12.33 12.18 12.33 28,149 +0.08(+0.61%)
Nov 21, 2014 12.48 12.48 12.14 12.26 34,184 -0.03(-0.23%)
Nov 20, 2014 11.95 12.30 11.95 12.28 36,762 +0.24(+2.03%)
Nov 19, 2014 12.21 12.21 11.98 12.04 22,384 -0.13(-1.04%)
Nov 18, 2014 12.14 12.39 11.84 12.17 34,712 +0.13(+1.09%)
Nov 17, 2014 12.08 12.28 11.98 12.03 31,104 -0.10(-0.81%)
Nov 14, 2014 12.27 12.35 12.05 12.13 32,083 -0.14(-1.15%)
Nov 13, 2014 12.43 12.49 12.21 12.27 33,426 -0.15(-1.21%)
Nov 12, 2014 12.44 12.53 12.34 12.42 22,759 -0.03(-0.23%)
Nov 11, 2014 12.57 12.57 12.42 12.45 42,323 -0.09(-0.71%)
Nov 10, 2014 12.11 12.59 12.11 12.54 49,344 +0.51(+4.22%)
Nov 07, 2014 12.42 12.58 12.02 12.03 75,926 -0.38(-3.06%)
Nov 06, 2014 12.23 12.43 11.79 12.42 35,123 +0.19(+1.58%)
Nov 05, 2014 12.34 12.51 12.13 12.22 33,616 -0.06(-0.50%)
Nov 04, 2014 12.08 12.30 11.75 12.28 32,598 +0.11(+0.89%)
Nov 03, 2014 12.32 12.40 11.75 12.18 84,352 -0.20(-1.59%)
Oct 31, 2014 12.46 12.47 12.14 12.37 58,106 +0.11(+0.88%)
Oct 30, 2014 11.81 12.31 11.78 12.27 73,593 +0.51(+4.36%)
Oct 29, 2014 11.73 11.96 11.48 11.75 50,636 -0.13(-1.07%)
Oct 28, 2014 11.27 11.89 11.23 11.88 60,899 +0.65(+5.82%)
Oct 27, 2014 11.18 11.27 11.13 11.23 25,684 -0.05(-0.42%)
Oct 24, 2014 11.33 11.50 11.16 11.27 62,170 +0.01(+0.13%)
Oct 23, 2014 11.33 11.42 11.16 11.26 52,513 +0.05(+0.46%)
Oct 22, 2014 11.31 11.31 10.90 11.21 56,613 -0.11(-1.00%)
Oct 21, 2014 11.31 11.31 10.92 11.32 40,213 +0.02(+0.21%)
Oct 20, 2014 11.02 11.02 10.81 11.30 52,275 +0.23(+2.04%)
Oct 17, 2014 11.69 11.69 10.89 11.07 54,546 -0.43(-3.72%)
Oct 16, 2014 11.43 13.13 11.43 11.50 73,244 -0.01(-0.08%)
Oct 15, 2014 11.70 11.73 11.10 11.51 93,881 -0.30(-2.57%)
Oct 14, 2014 11.56 11.84 11.10 11.81 96,119 +0.28(+2.44%)
Oct 13, 2014 11.15 11.53 11.14 11.53 65,672 +0.43(+3.86%)
Oct 10, 2014 10.92 11.23 10.92 11.10 57,877 +0.11(+1.03%)
Oct 09, 2014 11.23 11.23 11.05 10.99 48,419 -0.14(-1.29%)
Oct 08, 2014 10.95 11.20 10.77 11.13 46,547 +0.21(+1.89%)
Oct 07, 2014 10.99 11.18 10.91 10.93 29,658 -0.16(-1.44%)
Oct 06, 2014 11.01 11.25 10.86 11.09 85,974 +0.13(+1.17%)
Oct 03, 2014 10.73 11.02 10.63 10.96 102,665 +0.33(+3.06%)
Oct 02, 2014 10.74 10.91 10.48 10.63 44,507 +0.03(+0.30%)
Oct 01, 2014 10.81 10.82 10.60 10.60 72,208 -0.19(-1.74%)
Sep 30, 2014 10.86 10.92 10.79 10.79 75,817 -0.06(-0.52%)
Sep 29, 2014 10.78 10.96 10.78 10.84 26,523 +0.00(+0.03%)
Sep 26, 2014 10.78 10.84 10.70 10.84 34,885 +0.13(+1.22%)
Sep 25, 2014 10.84 10.84 10.71 10.71 60,273 -0.25(-2.27%)
Sep 24, 2014 10.96 11.26 10.91 10.96 68,904 +0.07(+0.66%)
Sep 23, 2014 11.20 11.36 10.88 10.89 48,234 -0.30(-2.64%)
Sep 22, 2014 11.30 11.33 11.18 11.18 40,074 -0.20(-1.75%)
Sep 19, 2014 11.28 11.42 11.26 11.38 87,761 +0.13(+1.16%)
Sep 18, 2014 10.82 11.28 10.78 11.25 74,663 +0.48(+4.47%)
Sep 17, 2014 10.83 10.92 10.71 10.77 54,202 -0.10(-0.94%)
Sep 16, 2014 10.87 10.95 10.86 10.87 19,015 -0.00(-0.03%)
Sep 15, 2014 10.87 10.99 10.84 10.88 46,834 +0.00(+0.03%)
Sep 12, 2014 10.93 10.93 10.86 10.87 30,697 -0.01(-0.09%)
Sep 11, 2014 10.87 11.03 10.86 10.88 23,846 -0.02(-0.23%)
Sep 10, 2014 10.75 11.00 10.74 10.91 34,897 +0.17(+1.59%)
Sep 09, 2014 10.83 10.83 10.73 10.74 23,351 -0.10(-0.89%)
Sep 08, 2014 10.76 10.98 10.76 10.83 44,059 -0.04(-0.37%)
Sep 05, 2014 10.79 10.93 10.79 10.87 16,269 +0.01(+0.11%)
Sep 04, 2014 10.92 10.94 10.86 10.86 9,393 +0.05(+0.43%)
Sep 03, 2014 10.95 10.95 10.77 10.81 31,112 -0.12(-1.14%)
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.