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

First of Long Isla (NQ: FLIC )

9.660 +0.210 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2012 8.213 8.436 8.085 8.419 17,596 +0.24(+2.88%)
Dec 28, 2012 8.162 8.290 8.058 8.183 15,374 -0.01(-0.11%)
Dec 27, 2012 8.165 8.246 8.118 8.192 33,115 +0.04(+0.55%)
Dec 26, 2012 8.618 8.618 8.043 8.147 41,219 -0.22(-2.63%)
Dec 24, 2012 8.469 8.606 8.341 8.368 12,957 -0.15(-1.71%)
Dec 21, 2012 8.564 8.621 8.463 8.514 181,151 -0.14(-1.62%)
Dec 20, 2012 8.547 8.654 8.395 8.654 33,706 +0.14(+1.61%)
Dec 19, 2012 8.728 8.728 8.439 8.517 62,793 -0.18(-2.12%)
Dec 18, 2012 8.663 8.707 8.389 8.702 65,029 +0.02(+0.27%)
Dec 17, 2012 8.541 8.693 8.392 8.678 28,523 +0.14(+1.68%)
Dec 14, 2012 8.463 8.535 8.439 8.535 63,196 +0.02(+0.28%)
Dec 13, 2012 8.520 8.564 8.454 8.511 8,315 +0.02(+0.28%)
Dec 12, 2012 8.550 8.639 8.475 8.487 42,373 -0.13(-1.49%)
Dec 11, 2012 8.532 8.639 8.487 8.615 46,888 +0.15(+1.80%)
Dec 10, 2012 8.538 8.538 8.347 8.463 41,390 -0.04(-0.42%)
Dec 07, 2012 8.573 8.588 8.407 8.499 66,016 -0.02(-0.21%)
Dec 06, 2012 8.567 8.567 8.475 8.517 18,922 -0.08(-0.94%)
Dec 05, 2012 8.681 8.684 8.493 8.597 45,697 -0.03(-0.35%)
Dec 04, 2012 8.579 8.779 8.475 8.627 92,123 +0.14(+1.65%)
Nov 30, 2012 8.559 8.559 8.436 8.487 28,614 -0.04(-0.42%)
Nov 29, 2012 8.564 8.582 8.264 8.523 33,555 +0.04(+0.42%)
Nov 28, 2012 8.410 8.487 8.389 8.487 12,598 +0.02(+0.25%)
Nov 27, 2012 8.395 8.484 8.347 8.466 47,949 +0.05(+0.57%)
Nov 26, 2012 8.350 8.433 8.341 8.419 30,289 +0.03(+0.36%)
Nov 23, 2012 8.200 8.409 8.176 8.389 18,298 +0.24(+2.93%)
Nov 21, 2012 8.123 8.256 8.079 8.150 180,324 +0.03(+0.36%)
Nov 20, 2012 7.834 8.173 7.834 8.120 59,626 +0.01(+0.18%)
Nov 19, 2012 7.884 8.148 7.884 8.105 39,637 +0.31(+4.02%)
Nov 16, 2012 7.778 7.902 7.757 7.792 99,372 +0.00(+0.04%)
Nov 15, 2012 7.872 8.058 7.751 7.789 26,267 -0.06(-0.72%)
Nov 14, 2012 8.170 8.179 7.775 7.845 35,726 -0.33(-4.08%)
Nov 13, 2012 8.268 8.330 8.099 8.179 16,452 -0.09(-1.07%)
Nov 12, 2012 8.315 8.421 8.268 8.268 8,185 -0.05(-0.60%)
Nov 09, 2012 8.188 8.398 7.975 8.318 26,626 +0.12(+1.48%)
Nov 08, 2012 8.386 8.530 8.164 8.197 104,171 -0.25(-2.94%)
Nov 07, 2012 8.613 8.613 8.386 8.445 85,429 -0.25(-2.89%)
Nov 06, 2012 8.687 8.743 8.619 8.696 35,377 +0.01(+0.10%)
Nov 05, 2012 8.675 8.849 8.563 8.687 33,277 -0.01(-0.17%)
Nov 02, 2012 8.870 8.956 8.501 8.702 250,526 -0.17(-1.96%)
Nov 01, 2012 8.835 8.888 8.660 8.876 117,785 +0.02(+0.23%)
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%)
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.