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

First of Long Isla (NQ: FLIC )

10.01 +0.01 (+0.10%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 3, 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, 2010 6.673 6.679 6.454 6.535 85,765 -0.15(-2.27%)
Mar 30, 2010 6.679 6.779 6.665 6.687 116,149 -0.04(-0.56%)
Mar 29, 2010 6.809 6.809 6.714 6.725 11,988 -0.04(-0.60%)
Mar 26, 2010 6.915 6.988 6.766 6.766 27,831 -0.16(-2.35%)
Mar 25, 2010 6.945 6.945 6.928 6.928 6,114 -0.02(-0.27%)
Mar 24, 2010 7.012 7.012 6.795 6.947 34,860 -0.03(-0.47%)
Mar 23, 2010 6.961 7.042 6.874 6.980 30,386 +0.05(+0.66%)
Mar 22, 2010 6.812 6.939 6.779 6.934 22,937 +0.10(+1.51%)
Mar 19, 2010 6.722 6.877 6.638 6.831 95,921 +0.15(+2.27%)
Mar 18, 2010 6.682 6.795 6.637 6.679 34,620 -0.00(-0.04%)
Mar 17, 2010 6.806 6.934 6.682 6.682 31,297 -0.09(-1.36%)
Mar 16, 2010 6.964 6.964 6.714 6.774 19,740 -0.08(-1.11%)
Mar 15, 2010 6.880 6.980 6.793 6.850 30,464 -0.08(-1.17%)
Mar 12, 2010 6.801 6.969 6.801 6.931 5,019 -0.02(-0.35%)
Mar 11, 2010 6.874 6.977 6.874 6.955 9,473 +0.10(+1.42%)
Mar 10, 2010 6.761 6.858 6.761 6.858 12,470 +0.05(+0.75%)
Mar 09, 2010 6.624 6.807 6.624 6.807 15,477 -0.01(-0.16%)
Mar 08, 2010 6.683 6.820 6.659 6.817 19,848 +0.06(+0.92%)
Mar 05, 2010 6.605 6.761 6.543 6.756 46,543 +0.14(+2.16%)
Mar 04, 2010 6.651 6.659 6.484 6.613 49,721 -0.05(-0.77%)
Mar 03, 2010 6.764 6.863 6.583 6.664 85,994 -0.10(-1.47%)
Mar 02, 2010 6.670 6.783 6.648 6.764 21,803 -0.06(-0.87%)
Mar 01, 2010 6.839 6.858 6.756 6.823 28,642 +0.06(+0.92%)
Feb 26, 2010 6.696 6.792 6.670 6.761 15,622 +0.05(+0.72%)
Feb 25, 2010 6.718 6.780 6.522 6.713 37,945 -0.04(-0.56%)
Feb 24, 2010 6.589 6.791 6.589 6.750 9,849 +0.17(+2.58%)
Feb 23, 2010 6.320 6.597 6.255 6.581 37,165 +0.25(+4.00%)
Feb 22, 2010 6.277 6.333 6.161 6.328 28,293 +0.07(+1.16%)
Feb 19, 2010 6.261 6.306 6.207 6.255 28,151 +0.02(+0.26%)
Feb 18, 2010 6.312 6.353 6.123 6.239 68,309 -0.13(-1.99%)
Feb 17, 2010 6.290 6.366 6.220 6.366 24,542 +0.09(+1.41%)
Feb 16, 2010 6.209 6.277 6.043 6.277 103,701 +0.07(+1.08%)
Feb 12, 2010 6.371 6.209 6.209 6.209 78,798 -0.20(-3.15%)
Feb 11, 2010 6.223 6.438 6.201 6.411 47,111 +0.15(+2.45%)
Feb 10, 2010 6.266 6.296 6.199 6.258 22,996 +0.00(+0.04%)
Feb 09, 2010 6.328 6.328 6.215 6.255 46,197 -0.01(-0.21%)
Feb 08, 2010 6.363 6.454 6.269 6.269 57,931 -0.14(-2.14%)
Feb 05, 2010 6.355 6.444 6.349 6.406 22,111 +0.08(+1.23%)
Feb 04, 2010 6.473 6.592 6.325 6.328 157,968 -0.14(-2.20%)
Feb 03, 2010 6.524 6.566 6.430 6.470 44,692 -0.05(-0.70%)
Feb 02, 2010 6.538 6.570 6.511 6.516 79,649 -0.03(-0.45%)
Feb 01, 2010 6.589 6.695 6.524 6.546 89,841 +0.03(+0.41%)
Jan 29, 2010 6.648 6.758 6.497 6.519 72,453 -0.08(-1.26%)
Jan 28, 2010 6.624 6.850 6.592 6.602 48,505 +0.01(+0.08%)
Jan 27, 2010 6.559 6.817 6.559 6.597 13,759 +0.04(+0.57%)
Jan 26, 2010 6.635 6.877 6.538 6.559 34,043 -0.12(-1.73%)
Jan 25, 2010 6.793 6.823 6.624 6.675 19,212 -0.07(-1.00%)
Jan 22, 2010 6.600 6.885 6.600 6.742 30,909 +0.13(+1.91%)
Jan 21, 2010 6.594 6.741 6.594 6.616 99,300 -0.11(-1.68%)
Jan 20, 2010 6.691 6.842 6.600 6.729 92,550 -0.02(-0.24%)
Jan 19, 2010 6.672 6.745 6.672 6.745 16,685 +0.05(+0.72%)
Jan 15, 2010 6.624 6.696 6.696 6.696 104,816 +0.10(+1.55%)
Jan 14, 2010 6.788 6.796 6.500 6.594 98,746 -0.13(-1.96%)
Jan 13, 2010 6.850 6.855 6.726 6.726 18,699 -0.13(-1.96%)
Jan 12, 2010 6.828 6.931 6.799 6.861 59,470 +0.03(+0.39%)
Jan 11, 2010 6.664 6.887 6.474 6.834 120,598 +0.24(+3.65%)
Jan 08, 2010 6.648 6.648 6.508 6.593 35,827 -0.04(-0.67%)
Jan 07, 2010 6.643 6.791 6.462 6.637 88,231 +0.01(+0.20%)
Jan 06, 2010 6.742 6.807 6.470 6.624 42,380 -0.11(-1.68%)
Jan 05, 2010 6.820 6.820 6.707 6.737 43,852 -0.11(-1.65%)
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.