Skip to main content

First of Long Isla (NQ: FLIC )

9.630 -0.030 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 7.763 7.777 7.500 7.777 102,170 +0.06(+0.76%)
Mar 30, 2011 7.592 7.719 7.584 7.719 12,677 +0.13(+1.66%)
Mar 29, 2011 7.559 7.592 7.522 7.592 19,560 +0.08(+1.12%)
Mar 28, 2011 7.562 7.562 7.469 7.508 26,171 +0.04(+0.60%)
Mar 25, 2011 7.413 7.520 7.410 7.463 25,386 +0.07(+0.91%)
Mar 24, 2011 7.435 7.483 7.360 7.396 32,265 -0.05(-0.71%)
Mar 23, 2011 7.466 7.492 7.444 7.449 44,129 -0.04(-0.56%)
Mar 22, 2011 7.480 7.531 7.459 7.492 17,608 -0.02(-0.26%)
Mar 21, 2011 7.402 7.511 7.363 7.511 57,063 +0.11(+1.55%)
Mar 18, 2011 7.455 7.455 7.335 7.396 102,613 +0.03(+0.34%)
Mar 17, 2011 7.463 7.489 7.337 7.371 18,275 +0.04(+0.54%)
Mar 16, 2011 7.438 7.438 7.301 7.332 29,058 -0.06(-0.76%)
Mar 15, 2011 7.243 7.410 7.243 7.388 35,283 +0.03(+0.34%)
Mar 14, 2011 7.366 7.432 7.357 7.363 27,767 -0.05(-0.71%)
Mar 11, 2011 7.354 7.485 7.316 7.416 23,522 +0.06(+0.87%)
Mar 10, 2011 7.441 7.441 7.282 7.352 108,888 -0.10(-1.31%)
Mar 09, 2011 7.452 7.463 7.391 7.449 13,581 -0.00(-0.04%)
Mar 08, 2011 7.318 7.452 7.318 7.452 24,835 +0.12(+1.67%)
Mar 07, 2011 7.341 7.401 7.254 7.329 40,158 -0.04(-0.53%)
Mar 04, 2011 7.404 7.501 7.360 7.368 27,023 -0.04(-0.49%)
Mar 03, 2011 7.457 7.460 7.335 7.404 72,971 +0.00(+0.00%)
Mar 02, 2011 7.443 7.443 7.379 7.404 25,080 -0.04(-0.56%)
Mar 01, 2011 7.505 7.505 7.399 7.446 36,244 -0.06(-0.78%)
Feb 28, 2011 7.488 7.546 7.480 7.505 44,994 +0.01(+0.07%)
Feb 25, 2011 7.463 7.516 7.399 7.499 33,823 +0.03(+0.41%)
Feb 24, 2011 7.510 7.513 7.435 7.468 35,823 -0.04(-0.48%)
Feb 23, 2011 7.574 7.610 7.505 7.505 25,540 -0.03(-0.44%)
Feb 22, 2011 7.635 7.671 7.521 7.538 25,584 -0.17(-2.16%)
Feb 18, 2011 7.657 7.705 7.630 7.705 49,934 +0.06(+0.80%)
Feb 17, 2011 7.632 7.660 7.596 7.644 45,847 +0.01(+0.15%)
Feb 16, 2011 7.619 7.642 7.580 7.632 18,809 +0.02(+0.22%)
Feb 15, 2011 7.607 7.677 7.574 7.616 29,552 -0.06(-0.76%)
Feb 14, 2011 7.710 7.724 7.638 7.674 12,412 -0.04(-0.50%)
Feb 11, 2011 7.741 7.741 7.521 7.713 80,181 +0.02(+0.22%)
Feb 10, 2011 7.699 7.699 7.646 7.696 27,577 +0.01(+0.14%)
Feb 09, 2011 7.657 7.691 7.580 7.685 94,532 -0.04(-0.50%)
Feb 08, 2011 7.655 7.724 7.655 7.724 20,982 +0.03(+0.32%)
Feb 07, 2011 7.666 7.757 7.666 7.699 31,355 +0.01(+0.18%)
Feb 04, 2011 7.710 7.716 7.649 7.685 46,732 -0.06(-0.75%)
Feb 03, 2011 7.741 7.769 7.680 7.744 23,468 +0.03(+0.32%)
Feb 02, 2011 7.724 7.791 7.713 7.719 28,901 -0.05(-0.68%)
Feb 01, 2011 7.888 7.888 7.741 7.771 35,017 -0.11(-1.45%)
Jan 31, 2011 7.930 7.930 7.785 7.885 89,078 -0.04(-0.46%)
Jan 28, 2011 8.199 8.199 7.902 7.921 113,691 -0.26(-3.13%)
Jan 27, 2011 8.183 8.188 8.141 8.177 14,330 -0.05(-0.64%)
Jan 26, 2011 8.102 8.230 8.088 8.230 96,158 +0.16(+2.03%)
Jan 25, 2011 7.721 8.105 7.713 8.066 35,722 +0.29(+3.75%)
Jan 24, 2011 7.630 7.799 7.627 7.774 24,583 +0.12(+1.52%)
Jan 21, 2011 7.713 7.752 7.627 7.657 53,226 +0.01(+0.15%)
Jan 20, 2011 7.866 7.866 7.635 7.646 29,178 -0.23(-2.93%)
Jan 19, 2011 8.108 8.108 7.808 7.877 26,415 -0.23(-2.85%)
Jan 18, 2011 8.041 8.116 7.994 8.108 15,348 +0.08(+1.00%)
Jan 14, 2011 7.838 8.058 7.838 8.027 24,529 +0.23(+2.96%)
Jan 13, 2011 7.880 7.880 7.749 7.796 24,091 -0.05(-0.64%)
Jan 12, 2011 7.782 7.849 7.763 7.846 23,432 +0.10(+1.29%)
Jan 11, 2011 7.632 7.746 7.619 7.746 34,366 +0.15(+2.01%)
Jan 10, 2011 7.860 7.866 7.557 7.593 56,705 -0.31(-3.94%)
Jan 07, 2011 8.022 8.035 7.855 7.905 36,320 -0.09(-1.11%)
Jan 06, 2011 8.019 8.033 7.935 7.994 18,514 -0.01(-0.07%)
Jan 05, 2011 8.024 8.024 7.935 7.999 26,008 +0.04(+0.52%)
Jan 04, 2011 8.069 8.069 7.958 7.958 17,129 -0.08(-0.97%)
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.