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

First of Long Isla (NQ: FLIC )

9.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Mar 31, 2003 4.820 4.820 4.634 4.634 23,632 -0.13(-2.63%)
Mar 28, 2003 4.762 4.802 4.759 4.759 6,690 -0.00(-0.03%)
Mar 27, 2003 4.790 4.790 4.703 4.761 7,433 -0.04(-0.84%)
Mar 26, 2003 4.816 4.843 4.801 4.801 20,071 +0.01(+0.14%)
Mar 25, 2003 4.775 4.796 4.641 4.794 12,637 +0.06(+1.19%)
Mar 24, 2003 4.611 4.742 4.611 4.738 3,716 +0.00(+0.06%)
Mar 21, 2003 4.641 4.735 4.616 4.735 28,991 +0.10(+2.06%)
Mar 20, 2003 4.406 4.640 4.406 4.640 36,425 +0.07(+1.44%)
Mar 19, 2003 4.559 4.574 4.539 4.574 17,097 +0.00(+0.00%)
Mar 18, 2003 4.543 4.574 4.536 4.574 11,894 +0.00(+0.00%)
Mar 17, 2003 4.473 4.574 4.473 4.574 27,505 +0.11(+2.54%)
Mar 14, 2003 4.504 4.504 4.426 4.461 189,562 -0.04(-0.96%)
Mar 13, 2003 4.392 4.504 4.392 4.504 16,354 +0.09(+2.01%)
Mar 12, 2003 4.418 4.418 4.406 4.415 2,230 -0.01(-0.25%)
Mar 11, 2003 4.439 4.439 4.426 4.426 12,637 -0.01(-0.31%)
Mar 10, 2003 4.508 4.508 4.439 4.439 20,071 -0.13(-2.94%)
Mar 07, 2003 4.582 4.623 4.532 4.574 19,327 -0.05(-1.11%)
Mar 06, 2003 4.501 4.640 4.488 4.625 71,364 +0.12(+2.63%)
Mar 05, 2003 4.506 4.541 4.506 4.506 9,663 -0.03(-0.74%)
Mar 04, 2003 4.535 4.544 4.535 4.540 2,973 -0.08(-1.83%)
Mar 03, 2003 4.625 4.625 4.539 4.625 6,690 -0.00(-0.03%)
Feb 28, 2003 4.615 4.626 4.594 4.626 5,947 -0.01(-0.26%)
Feb 27, 2003 4.667 4.667 4.595 4.638 5,947 -0.03(-0.58%)
Feb 26, 2003 4.601 4.665 4.506 4.665 4,460 +0.02(+0.52%)
Feb 25, 2003 4.527 4.641 4.527 4.641 3,716 +0.10(+2.31%)
Feb 24, 2003 4.601 4.601 4.536 4.536 8,177 -0.10(-2.12%)
Feb 21, 2003 4.642 4.642 4.587 4.634 12,637 -0.07(-1.46%)
Feb 20, 2003 4.642 4.703 4.601 4.703 7,433 -0.01(-0.26%)
Feb 19, 2003 4.688 4.718 4.602 4.715 24,531 +0.01(+0.11%)
Feb 18, 2003 4.683 4.715 4.681 4.710 8,920 +0.03(+0.55%)
Feb 14, 2003 4.681 4.699 4.681 4.684 13,380 +0.03(+0.69%)
Feb 13, 2003 4.605 4.652 4.605 4.652 3,716 -0.01(-0.20%)
Feb 12, 2003 4.742 4.742 4.661 4.661 17,841 -0.08(-1.62%)
Feb 11, 2003 4.668 4.738 4.602 4.738 28,991 +0.06(+1.29%)
Feb 10, 2003 4.720 4.720 4.672 4.677 17,097 -0.06(-1.22%)
Feb 07, 2003 4.823 4.823 4.735 4.735 25,274 -0.05(-1.07%)
Feb 06, 2003 4.782 4.849 4.782 4.786 18,584 +0.00(+0.08%)
Feb 05, 2003 4.836 4.837 4.782 4.782 966,394 -0.07(-1.39%)
Feb 04, 2003 4.829 4.863 4.829 4.849 19,327 -0.02(-0.50%)
Feb 03, 2003 4.863 4.874 4.832 4.874 49,063 +0.03(+0.64%)
Jan 31, 2003 4.794 4.876 4.794 4.843 532,260 +0.04(+0.78%)
Jan 30, 2003 4.775 4.805 4.688 4.805 89,949 +0.03(+0.65%)
Jan 29, 2003 4.739 4.809 4.718 4.774 20,814 +0.01(+0.25%)
Jan 28, 2003 4.720 4.762 4.662 4.762 25,274 +0.01(+0.28%)
Jan 27, 2003 4.681 4.749 4.540 4.749 110,763 +0.07(+1.52%)
Jan 24, 2003 4.607 4.680 4.576 4.677 13,380 +0.00(+0.06%)
Jan 23, 2003 4.536 4.675 4.536 4.675 20,071 +0.13(+2.96%)
Jan 22, 2003 4.467 4.560 4.439 4.540 31,221 +0.08(+1.81%)
Jan 21, 2003 4.470 4.470 4.441 4.459 5,947 +0.02(+0.45%)
Jan 17, 2003 4.494 4.494 4.439 4.439 17,841 -0.03(-0.66%)
Jan 16, 2003 4.520 4.520 4.469 4.469 11,150 -0.05(-1.16%)
Jan 15, 2003 4.510 4.607 4.510 4.521 19,327 -0.02(-0.41%)
Jan 14, 2003 4.513 4.540 4.506 4.540 14,124 -0.02(-0.41%)
Jan 13, 2003 4.578 4.578 4.508 4.559 5,947 -0.02(-0.38%)
Jan 10, 2003 4.544 4.576 4.536 4.576 5,947 +0.03(+0.74%)
Jan 09, 2003 4.544 4.544 4.508 4.543 31,965 +0.01(+0.30%)
Jan 08, 2003 4.562 4.562 4.508 4.529 14,124 -0.03(-0.68%)
Jan 07, 2003 4.769 4.769 4.560 4.560 41,629 -0.21(-4.37%)
Jan 06, 2003 4.802 4.823 4.750 4.769 14,867 -0.05(-1.09%)
Jan 03, 2003 4.893 4.893 4.753 4.821 34,938 -0.03(-0.53%)
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.