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

First of Long Isla (NQ: FLIC )

9.630 -0.030 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 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.