Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 21.38 21.38 21.38 0 +0.04(+0.18%)
Dec 29, 2016 21.60 21.75 21.16 21.34 45,641 -0.19(-0.90%)
Dec 28, 2016 21.65 21.69 21.39 21.54 54,541 +0.07(+0.35%)
Dec 27, 2016 21.54 21.76 21.28 21.46 55,644 -0.04(-0.17%)
Dec 23, 2016 21.50 21.50 21.50 0 +0.15(+0.70%)
Dec 22, 2016 21.43 21.43 21.09 21.35 108,777 +0.11(+0.53%)
Dec 21, 2016 21.31 21.43 21.20 21.24 129,754 -0.04(-0.18%)
Dec 20, 2016 21.20 21.46 21.09 21.28 145,983 +0.22(+1.06%)
Dec 19, 2016 21.05 21.43 20.90 21.05 191,694 +0.07(+0.36%)
Dec 16, 2016 21.13 21.35 20.90 20.98 220,005 -0.11(-0.53%)
Dec 15, 2016 21.20 21.76 21.07 21.09 158,485 +0.04(+0.18%)
Dec 14, 2016 20.94 21.07 20.90 21.05 113,663 +0.04(+0.18%)
Dec 13, 2016 21.02 21.28 20.90 21.02 58,175 +0.00(+0.00%)
Dec 12, 2016 21.02 21.62 20.72 21.02 138,177 +0.07(+0.36%)
Dec 09, 2016 21.72 22.11 20.87 20.94 294,696 -0.78(-3.60%)
Dec 08, 2016 21.24 21.95 21.13 21.72 86,773 +0.52(+2.46%)
Dec 07, 2016 20.75 21.35 20.64 21.20 100,621 +0.52(+2.52%)
Dec 06, 2016 20.27 20.79 20.16 20.68 62,403 +0.60(+2.97%)
Dec 05, 2016 19.67 20.08 19.64 20.08 42,561 +0.63(+3.26%)
Dec 02, 2016 19.60 19.67 19.38 19.45 53,307 -0.15(-0.76%)
Dec 01, 2016 19.26 19.64 18.69 19.60 57,479 +0.52(+2.73%)
Nov 30, 2016 19.49 19.49 18.93 19.08 62,088 -0.11(-0.58%)
Nov 29, 2016 19.60 19.60 19.04 19.19 58,858 -0.09(-0.45%)
Nov 28, 2016 19.20 19.38 19.20 19.28 42,929 -0.05(-0.26%)
Nov 25, 2016 19.28 19.40 19.23 19.33 30,958 +0.12(+0.65%)
Nov 23, 2016 19.20 19.20 19.20 0 -0.17(-0.90%)
Nov 22, 2016 19.23 19.43 19.02 19.38 83,565 +0.10(+0.52%)
Nov 21, 2016 19.35 19.38 19.07 19.28 42,850 -0.02(-0.13%)
Nov 18, 2016 19.10 19.38 19.10 19.30 99,070 +0.25(+1.30%)
Nov 17, 2016 18.90 19.33 18.75 19.05 80,482 +0.22(+1.19%)
Nov 16, 2016 18.53 18.93 18.41 18.83 80,051 +0.25(+1.34%)
Nov 15, 2016 18.98 18.98 18.41 18.58 117,076 -0.55(-2.86%)
Nov 14, 2016 19.90 19.92 18.98 19.13 146,552 -0.92(-4.58%)
Nov 11, 2016 18.26 20.07 18.01 20.05 148,923 +1.76(+9.65%)
Nov 10, 2016 17.79 18.42 17.31 18.28 121,174 +0.77(+4.40%)
Nov 09, 2016 16.35 17.54 16.15 17.51 85,367 +1.17(+7.14%)
Nov 08, 2016 16.35 16.39 16.20 16.35 34,370 +0.07(+0.46%)
Nov 07, 2016 16.02 16.30 15.95 16.27 53,212 +0.37(+2.34%)
Nov 04, 2016 15.97 16.05 15.78 15.90 49,404 +0.02(+0.16%)
Nov 03, 2016 15.90 16.02 15.72 15.87 32,001 +0.05(+0.31%)
Nov 02, 2016 15.95 16.00 15.80 15.82 67,010 -0.07(-0.47%)
Nov 01, 2016 16.00 16.02 15.75 15.90 40,988 +0.02(+0.16%)
Oct 31, 2016 15.97 16.12 15.80 15.87 55,255 -0.07(-0.47%)
Oct 28, 2016 16.35 16.35 15.77 15.95 52,129 -0.30(-1.83%)
Oct 27, 2016 16.12 16.47 15.89 16.25 44,531 +0.22(+1.40%)
Oct 26, 2016 16.00 16.27 16.00 16.02 35,501 -0.12(-0.77%)
Oct 25, 2016 16.17 16.22 15.82 16.15 38,241 -0.02(-0.15%)
Oct 24, 2016 16.12 16.27 15.97 16.17 24,030 +0.20(+1.24%)
Oct 21, 2016 15.87 16.12 15.87 15.97 29,209 -0.05(-0.31%)
Oct 20, 2016 15.97 16.39 15.90 16.02 62,586 +0.05(+0.31%)
Oct 19, 2016 16.05 16.22 15.95 15.97 72,402 +0.00(+0.00%)
Oct 18, 2016 15.95 16.02 15.70 15.97 76,168 +0.12(+0.78%)
Oct 17, 2016 15.97 15.97 15.64 15.85 45,747 -0.03(-0.22%)
Oct 14, 2016 15.91 16.10 15.75 15.88 68,063 +0.12(+0.79%)
Oct 13, 2016 16.02 16.02 15.72 15.76 62,596 -0.37(-2.31%)
Oct 12, 2016 16.07 16.32 16.05 16.13 53,329 +0.08(+0.53%)
Oct 11, 2016 16.14 16.22 15.87 16.05 93,619 -0.06(-0.37%)
Oct 10, 2016 16.19 16.27 16.02 16.11 58,584 +0.02(+0.15%)
Oct 07, 2016 16.17 16.17 15.91 16.08 61,010 -0.16(-0.98%)
Oct 06, 2016 16.55 16.57 16.20 16.24 42,518 -0.28(-1.71%)
Oct 05, 2016 16.24 16.56 15.88 16.52 49,893 +0.40(+2.46%)
Oct 04, 2016 16.07 16.35 16.02 16.13 81,061 +0.06(+0.37%)
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.