Skip to main content

First of Long Isla (NQ: FLIC )

9.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 12.38 12.57 12.38 12.53 54,389 +0.03(+0.27%)
Mar 28, 2014 12.39 12.60 12.34 12.50 87,333 +0.14(+1.12%)
Mar 27, 2014 12.28 12.50 12.28 12.36 23,059 -0.13(-1.06%)
Mar 26, 2014 12.65 12.71 12.49 12.49 53,805 -0.10(-0.78%)
Mar 25, 2014 12.55 12.59 12.38 12.59 59,895 +0.07(+0.54%)
Mar 24, 2014 12.47 12.62 12.27 12.52 59,487 +0.13(+1.07%)
Mar 21, 2014 12.63 12.72 12.36 12.39 157,275 -0.14(-1.16%)
Mar 20, 2014 12.22 12.62 12.06 12.53 42,945 +0.06(+0.45%)
Mar 19, 2014 12.48 12.60 12.39 12.48 57,075 -0.01(-0.05%)
Mar 18, 2014 12.49 12.52 12.17 12.48 38,058 +0.05(+0.40%)
Mar 17, 2014 12.30 12.50 12.19 12.43 73,750 +0.26(+2.15%)
Mar 14, 2014 12.32 12.49 12.17 12.17 12,098 -0.18(-1.47%)
Mar 13, 2014 12.32 12.49 12.03 12.35 35,274 -0.04(-0.32%)
Mar 12, 2014 12.28 12.60 12.13 12.39 113,915 +0.09(+0.73%)
Mar 11, 2014 12.61 12.65 11.98 12.31 70,084 -0.31(-2.49%)
Mar 10, 2014 12.54 12.65 12.54 12.62 22,297 +0.00(+0.02%)
Mar 07, 2014 12.60 12.64 12.46 12.62 36,414 +0.04(+0.29%)
Mar 06, 2014 12.54 12.58 12.30 12.58 25,567 +0.11(+0.91%)
Mar 05, 2014 12.59 12.59 11.83 12.47 32,557 -0.19(-1.48%)
Mar 04, 2014 11.98 12.75 11.95 12.65 95,179 +0.83(+7.03%)
Mar 03, 2014 11.83 11.98 11.76 11.82 20,893 -0.09(-0.77%)
Feb 28, 2014 11.87 11.97 11.80 11.91 32,762 +0.08(+0.67%)
Feb 27, 2014 11.81 11.97 11.72 11.83 36,418 -0.07(-0.57%)
Feb 26, 2014 11.74 11.90 11.74 11.90 18,975 +0.13(+1.09%)
Feb 25, 2014 12.16 12.16 11.65 11.77 23,264 -0.30(-2.49%)
Feb 24, 2014 12.00 12.08 12.00 12.07 17,485 +0.01(+0.05%)
Feb 21, 2014 11.88 12.23 11.85 12.07 90,293 +0.26(+2.23%)
Feb 20, 2014 11.73 11.87 11.73 11.80 26,803 +0.08(+0.65%)
Feb 19, 2014 11.86 11.93 11.73 11.73 23,525 -0.22(-1.87%)
Feb 18, 2014 11.71 11.96 11.71 11.95 42,178 +0.31(+2.69%)
Feb 14, 2014 11.70 11.64 11.64 11.64 33,268 -0.05(-0.39%)
Feb 13, 2014 11.62 11.69 11.62 11.68 16,621 +0.07(+0.61%)
Feb 12, 2014 11.64 11.70 11.54 11.61 43,118 -0.01(-0.05%)
Feb 11, 2014 11.61 11.65 11.50 11.62 24,184 +0.03(+0.26%)
Feb 10, 2014 11.48 11.72 11.36 11.59 105,652 +0.11(+0.96%)
Feb 07, 2014 11.67 11.80 11.25 11.48 41,898 -0.13(-1.08%)
Feb 06, 2014 11.88 11.88 11.41 11.60 118,826 +0.26(+2.27%)
Feb 05, 2014 11.41 11.98 11.28 11.35 49,934 -0.10(-0.83%)
Feb 04, 2014 11.77 12.06 11.33 11.44 48,424 -0.23(-1.94%)
Feb 03, 2014 12.06 12.09 11.58 11.67 74,736 -0.46(-3.82%)
Jan 31, 2014 12.14 12.48 12.05 12.13 152,860 -0.25(-2.01%)
Jan 30, 2014 12.40 12.57 12.28 12.38 59,690 +0.10(+0.77%)
Jan 29, 2014 12.44 12.68 12.19 12.29 52,032 -0.21(-1.67%)
Jan 28, 2014 12.52 12.58 12.42 12.49 42,152 -0.06(-0.44%)
Jan 27, 2014 12.62 12.75 12.42 12.55 39,106 +0.09(+0.74%)
Jan 24, 2014 12.75 12.75 12.34 12.46 32,553 -0.33(-2.59%)
Jan 23, 2014 12.88 12.91 12.75 12.79 25,130 -0.18(-1.39%)
Jan 22, 2014 12.86 13.06 12.78 12.97 70,557 +0.06(+0.47%)
Jan 21, 2014 12.72 12.97 12.69 12.91 50,479 +0.22(+1.74%)
Jan 17, 2014 12.80 12.69 12.69 12.69 74,364 -0.10(-0.74%)
Jan 16, 2014 12.68 12.83 12.65 12.78 54,983 -0.03(-0.26%)
Jan 15, 2014 12.83 12.89 12.51 12.82 40,812 -0.01(-0.07%)
Jan 14, 2014 12.54 12.83 12.54 12.82 380,663 +0.29(+2.27%)
Jan 13, 2014 12.50 12.71 12.40 12.54 58,809 +0.01(+0.07%)
Jan 10, 2014 12.65 12.66 12.48 12.53 43,349 -0.05(-0.39%)
Jan 09, 2014 12.63 12.86 12.47 12.58 23,728 +0.01(+0.05%)
Jan 08, 2014 12.65 12.74 12.46 12.57 39,432 -0.10(-0.80%)
Jan 07, 2014 12.82 12.87 12.66 12.67 23,959 -0.12(-0.93%)
Jan 06, 2014 12.72 12.99 12.54 12.79 40,016 +0.10(+0.77%)
Jan 03, 2014 12.95 12.99 12.70 12.70 50,681 -0.25(-1.97%)
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.