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

First of Long Isla (NQ: FLIC )

13.17 -0.34 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2007 6.439 6.439 6.305 6.305 4,193 -0.20(-3.14%)
Feb 27, 2007 6.509 6.509 6.509 6.509 0 +0.00(+0.00%)
Feb 26, 2007 6.509 6.509 6.509 6.509 0 +0.00(+0.00%)
Feb 23, 2007 6.509 6.509 6.509 6.509 698 +0.07(+1.09%)
Feb 22, 2007 6.439 6.441 6.432 6.439 40,840 +0.00(+0.00%)
Feb 21, 2007 6.440 6.446 6.439 6.439 8,386 -0.07(-1.10%)
Feb 20, 2007 6.511 6.511 6.511 6.511 0 +0.00(+0.00%)
Feb 16, 2007 6.511 6.511 6.511 6.511 0 +0.00(+0.00%)
Feb 15, 2007 6.425 6.511 6.389 6.511 17,631 +0.00(+0.00%)
Feb 14, 2007 6.439 6.511 6.403 6.511 48,339 +0.07(+1.11%)
Feb 13, 2007 6.439 6.439 6.439 6.439 0 +0.00(+0.00%)
Feb 12, 2007 6.438 6.439 6.438 6.439 3,641 +0.04(+0.67%)
Feb 09, 2007 6.396 6.396 6.396 6.396 698 -0.11(-1.76%)
Feb 08, 2007 6.453 6.511 6.436 6.511 22,405 +0.02(+0.26%)
Feb 07, 2007 6.494 6.494 6.494 6.494 0 +0.00(+0.00%)
Feb 06, 2007 6.405 6.494 6.296 6.494 65,419 +0.20(+3.14%)
Feb 05, 2007 6.242 6.296 6.242 6.296 4,032 +0.03(+0.41%)
Feb 02, 2007 6.402 6.402 6.269 6.270 8,505 -0.03(-0.52%)
Feb 01, 2007 6.257 6.303 6.257 6.303 38,499 +0.08(+1.33%)
Jan 31, 2007 6.160 6.220 6.160 6.220 10,566 +0.06(+0.93%)
Jan 30, 2007 6.163 6.163 6.163 6.163 0 +0.00(+0.00%)
Jan 29, 2007 6.173 6.196 6.163 6.163 5,597 -0.09(-1.46%)
Jan 26, 2007 6.153 6.289 6.153 6.255 3,948 +0.10(+1.65%)
Jan 25, 2007 6.159 6.164 6.096 6.153 18,163 -0.01(-0.12%)
Jan 24, 2007 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Jan 23, 2007 6.167 6.167 6.160 6.160 2,795 -0.00(-0.07%)
Jan 22, 2007 6.164 6.170 6.164 6.164 3,389 -0.09(-1.44%)
Jan 19, 2007 6.255 6.255 6.255 6.255 698 +0.01(+0.21%)
Jan 18, 2007 6.385 6.385 6.242 6.242 5,660 -0.23(-3.60%)
Jan 17, 2007 6.475 6.475 6.475 6.475 0 +0.00(+0.00%)
Jan 16, 2007 6.475 6.475 6.475 6.475 0 +0.00(+0.00%)
Jan 12, 2007 6.423 6.475 6.423 6.475 21,922 +0.17(+2.63%)
Jan 11, 2007 6.401 6.401 6.156 6.309 5,548 +0.12(+1.94%)
Jan 10, 2007 6.164 6.189 6.153 6.189 45,865 -0.04(-0.69%)
Jan 09, 2007 6.153 6.232 6.153 6.232 16,073 +0.06(+1.04%)
Jan 08, 2007 6.167 6.167 6.167 6.167 0 +0.00(+0.00%)
Jan 05, 2007 6.260 6.260 6.167 6.167 1,397 -0.00(-0.03%)
Jan 04, 2007 6.433 6.433 6.152 6.169 13,278 +0.02(+0.26%)
Jan 03, 2007 6.266 6.269 6.153 6.153 134,235 -0.14(-2.18%)
Dec 29, 2006 6.290 6.290 6.290 6.290 0 +0.00(+0.00%)
Dec 28, 2006 6.290 6.290 6.290 6.290 859 -0.06(-0.97%)
Dec 27, 2006 6.333 6.352 6.333 6.352 3,871 +0.08(+1.25%)
Dec 26, 2006 6.267 6.273 6.267 6.273 4,647 -0.12(-1.95%)
Dec 22, 2006 6.398 6.398 6.398 6.398 0 +0.00(+0.00%)
Dec 21, 2006 6.398 6.399 6.398 6.398 8,470 -0.06(-0.91%)
Dec 20, 2006 6.379 6.459 6.286 6.456 91,814 +0.10(+1.55%)
Dec 19, 2006 6.439 6.508 6.329 6.358 25,039 -0.13(-1.94%)
Dec 18, 2006 6.220 6.484 6.220 6.484 25,577 +0.14(+2.14%)
Dec 15, 2006 6.222 6.376 6.202 6.348 24,718 +0.05(+0.72%)
Dec 14, 2006 6.286 6.302 6.286 6.302 12,579 +0.13(+2.17%)
Dec 13, 2006 6.169 6.169 6.169 6.169 1,397 -0.04(-0.65%)
Dec 12, 2006 6.213 6.213 6.203 6.209 11,999 -0.13(-2.05%)
Dec 11, 2006 6.339 6.339 6.339 6.339 2,096 -0.00(-0.02%)
Dec 08, 2006 6.269 6.340 6.269 6.340 20,455 -0.08(-1.29%)
Dec 07, 2006 6.263 6.423 6.162 6.423 47,472 +0.19(+3.10%)
Dec 06, 2006 6.096 6.230 6.013 6.230 76,055 +0.10(+1.67%)
Dec 05, 2006 6.128 6.128 6.128 6.128 0 +0.00(+0.00%)
Dec 04, 2006 6.128 6.128 6.128 6.128 3,494 -0.06(-0.98%)
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.