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

First of Long Isla (NQ: FLIC )

12.61 +0.08 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2013 9.050 9.050 8.705 8.736 67,497 -0.17(-1.92%)
Feb 27, 2013 8.968 9.037 8.867 8.907 58,497 -0.05(-0.51%)
Feb 26, 2013 8.998 9.161 8.907 8.953 31,845 +0.02(+0.27%)
Feb 25, 2013 9.243 9.298 8.921 8.928 140,489 -0.29(-3.18%)
Feb 22, 2013 9.310 9.310 9.170 9.222 67,602 -0.02(-0.26%)
Feb 21, 2013 9.222 9.301 9.182 9.246 192,550 +0.04(+0.47%)
Feb 20, 2013 9.286 9.326 9.194 9.203 133,095 -0.10(-1.12%)
Feb 19, 2013 9.173 9.307 9.096 9.307 191,055 +0.15(+1.67%)
Feb 15, 2013 9.136 9.173 9.044 9.154 54,300 +0.06(+0.67%)
Feb 14, 2013 9.066 9.130 8.974 9.093 18,458 +0.03(+0.34%)
Feb 13, 2013 9.029 9.121 8.940 9.063 14,086 +0.04(+0.47%)
Feb 12, 2013 8.986 9.050 8.986 9.020 9,782 +0.02(+0.24%)
Feb 11, 2013 8.959 9.047 8.959 8.998 11,855 +0.03(+0.38%)
Feb 08, 2013 9.029 9.109 8.937 8.965 49,879 +0.01(+0.07%)
Feb 07, 2013 9.029 9.029 8.901 8.959 18,979 -0.05(-0.54%)
Feb 06, 2013 9.011 9.020 8.935 9.008 16,846 +0.12(+1.38%)
Feb 04, 2013 8.950 8.989 8.885 8.885 27,309 -0.10(-1.16%)
Feb 01, 2013 8.947 9.109 8.870 8.989 97,439 +0.07(+0.82%)
Jan 31, 2013 8.983 9.157 8.913 8.916 54,667 -0.07(-0.75%)
Jan 30, 2013 9.072 9.173 8.962 8.983 15,051 -0.10(-1.11%)
Jan 29, 2013 9.066 9.173 9.005 9.084 21,598 +0.01(+0.07%)
Jan 28, 2013 8.950 9.081 8.940 9.078 36,097 +0.16(+1.75%)
Jan 25, 2013 9.057 9.075 8.867 8.922 21,121 -0.06(-0.71%)
Jan 24, 2013 8.980 9.069 8.956 8.986 18,213 +0.03(+0.34%)
Jan 23, 2013 9.081 9.081 8.953 8.956 29,516 -0.12(-1.28%)
Jan 22, 2013 9.066 9.151 9.011 9.072 14,782 +0.01(+0.13%)
Jan 18, 2013 9.096 9.154 9.029 9.060 21,624 -0.07(-0.74%)
Jan 17, 2013 8.992 9.142 8.965 9.127 39,194 +0.14(+1.53%)
Jan 16, 2013 8.934 8.992 8.896 8.989 29,294 +0.06(+0.72%)
Jan 15, 2013 8.907 8.989 8.855 8.925 49,126 +0.00(+0.03%)
Jan 14, 2013 8.901 8.951 8.867 8.922 16,928 +0.05(+0.52%)
Jan 11, 2013 8.947 9.012 8.781 8.876 46,402 -0.05(-0.58%)
Jan 10, 2013 8.931 8.974 8.882 8.928 17,216 -0.03(-0.38%)
Jan 09, 2013 8.980 8.992 8.901 8.962 22,007 +0.04(+0.48%)
Jan 08, 2013 8.882 9.038 8.873 8.919 45,934 +0.02(+0.24%)
Jan 07, 2013 8.953 9.008 8.757 8.898 31,017 -0.12(-1.32%)
Jan 04, 2013 8.998 9.093 8.940 9.017 107,983 +0.04(+0.48%)
Jan 03, 2013 8.965 9.032 8.809 8.974 36,182 +0.01(+0.07%)
Jan 02, 2013 8.882 9.002 8.641 8.968 109,648 +0.33(+3.79%)
Dec 31, 2012 8.430 8.659 8.298 8.641 17,144 +0.24(+2.88%)
Dec 28, 2012 8.378 8.509 8.271 8.399 14,979 -0.01(-0.11%)
Dec 27, 2012 8.381 8.463 8.332 8.408 32,263 +0.05(+0.55%)
Dec 26, 2012 8.846 8.846 8.255 8.363 40,159 -0.23(-2.63%)
Dec 24, 2012 8.693 8.833 8.561 8.589 12,624 -0.15(-1.71%)
Dec 21, 2012 8.791 8.849 8.687 8.739 176,492 -0.14(-1.62%)
Dec 20, 2012 8.772 8.882 8.616 8.882 32,839 +0.14(+1.61%)
Dec 19, 2012 8.959 8.959 8.662 8.742 61,178 -0.19(-2.12%)
Dec 18, 2012 8.891 8.937 8.610 8.931 63,357 +0.02(+0.27%)
Dec 17, 2012 8.766 8.922 8.613 8.907 27,789 +0.15(+1.68%)
Dec 14, 2012 8.687 8.760 8.662 8.760 61,571 +0.02(+0.28%)
Dec 13, 2012 8.745 8.791 8.677 8.736 8,101 +0.02(+0.28%)
Dec 12, 2012 8.775 8.867 8.699 8.711 41,284 -0.13(-1.49%)
Dec 11, 2012 8.757 8.867 8.711 8.843 45,683 +0.16(+1.80%)
Dec 10, 2012 8.763 8.763 8.567 8.687 40,325 -0.04(-0.42%)
Dec 07, 2012 8.800 8.815 8.629 8.723 64,318 -0.02(-0.21%)
Dec 06, 2012 8.794 8.794 8.699 8.742 18,436 -0.08(-0.94%)
Dec 05, 2012 8.910 8.913 8.717 8.824 44,522 -0.03(-0.35%)
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.