Skip to main content

First of Long Isla (NQ: FLIC )

9.450 -0.110 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 12.29 12.34 12.12 12.15 38,016 -0.11(-0.89%)
Mar 30, 2015 11.92 12.39 11.92 12.26 229,043 +0.29(+2.39%)
Mar 27, 2015 12.04 12.23 11.96 11.97 69,614 -0.06(-0.52%)
Mar 26, 2015 12.24 12.24 11.94 12.04 27,548 -0.03(-0.28%)
Mar 25, 2015 12.51 12.51 11.99 12.07 66,550 -0.41(-3.32%)
Mar 24, 2015 12.58 12.58 12.34 12.48 12,591 -0.09(-0.72%)
Mar 23, 2015 12.57 12.58 12.43 12.57 30,987 +0.01(+0.08%)
Mar 20, 2015 12.35 12.58 12.25 12.57 87,667 +0.23(+1.85%)
Mar 19, 2015 12.27 12.34 12.22 12.34 11,557 -0.02(-0.15%)
Mar 18, 2015 12.28 12.37 12.23 12.36 25,374 +0.05(+0.39%)
Mar 17, 2015 12.27 12.38 12.23 12.31 13,028 +0.03(+0.27%)
Mar 16, 2015 12.36 12.39 12.22 12.27 36,190 -0.02(-0.16%)
Mar 13, 2015 12.26 12.29 12.09 12.29 24,607 +0.00(+0.00%)
Mar 12, 2015 11.95 12.30 11.92 12.29 21,688 +0.47(+3.96%)
Mar 11, 2015 11.80 11.96 11.76 11.83 31,858 +0.04(+0.32%)
Mar 10, 2015 11.75 11.92 11.75 11.79 37,905 -0.06(-0.48%)
Mar 09, 2015 11.75 11.90 11.73 11.84 26,933 +0.07(+0.60%)
Mar 06, 2015 11.67 11.90 11.67 11.77 43,619 +0.01(+0.08%)
Mar 05, 2015 11.79 11.83 11.69 11.76 25,975 +0.01(+0.08%)
Mar 04, 2015 11.69 11.79 11.65 11.75 33,268 +0.00(+0.00%)
Mar 03, 2015 11.77 11.78 11.58 11.75 27,172 -0.02(-0.16%)
Mar 02, 2015 11.69 11.89 11.64 11.77 40,708 +0.17(+1.43%)
Feb 27, 2015 11.70 11.80 11.61 11.61 35,425 -0.15(-1.29%)
Feb 26, 2015 11.70 11.90 11.70 11.76 23,476 +0.00(+0.04%)
Feb 25, 2015 11.77 11.89 11.72 11.75 17,352 -0.03(-0.24%)
Feb 24, 2015 11.83 11.89 11.75 11.78 19,734 +0.02(+0.20%)
Feb 23, 2015 11.75 11.87 11.59 11.76 69,605 -0.02(-0.16%)
Feb 20, 2015 11.74 11.91 11.74 11.78 33,622 +0.00(+0.00%)
Feb 19, 2015 11.63 11.93 11.63 11.78 32,548 +0.05(+0.40%)
Feb 18, 2015 11.74 11.83 11.71 11.73 32,962 -0.03(-0.24%)
Feb 17, 2015 11.60 11.82 11.52 11.76 42,534 +0.16(+1.39%)
Feb 13, 2015 11.51 11.60 11.60 11.60 124,306 +0.06(+0.49%)
Feb 12, 2015 11.22 11.58 11.22 11.54 274,259 +0.32(+2.87%)
Feb 11, 2015 11.31 11.36 11.17 11.22 22,941 -0.11(-1.00%)
Feb 10, 2015 11.54 11.54 11.33 11.33 25,550 -0.11(-0.95%)
Feb 09, 2015 11.38 11.55 11.38 11.44 26,427 -0.02(-0.21%)
Feb 06, 2015 11.45 11.60 11.38 11.47 127,135 -0.02(-0.16%)
Feb 05, 2015 11.13 11.49 11.13 11.48 42,826 +0.35(+3.19%)
Feb 04, 2015 11.31 11.33 11.07 11.13 37,647 -0.18(-1.55%)
Feb 03, 2015 11.25 11.38 11.17 11.31 44,822 +0.14(+1.27%)
Feb 02, 2015 11.01 11.29 11.01 11.16 35,909 +0.14(+1.24%)
Jan 30, 2015 11.22 11.48 11.02 11.03 96,284 -0.38(-3.32%)
Jan 29, 2015 11.16 11.41 11.12 11.40 31,203 +0.31(+2.81%)
Jan 28, 2015 11.37 11.52 11.00 11.09 271,567 -0.29(-2.53%)
Jan 27, 2015 11.35 11.41 11.25 11.38 40,771 +0.02(+0.21%)
Jan 26, 2015 11.38 11.49 11.35 11.36 18,278 -0.06(-0.50%)
Jan 23, 2015 11.48 11.52 11.36 11.41 21,472 -0.09(-0.82%)
Jan 22, 2015 11.52 11.71 11.38 11.51 54,900 +0.05(+0.45%)
Jan 21, 2015 11.52 11.59 11.46 11.46 37,086 -0.02(-0.17%)
Jan 20, 2015 11.56 11.70 11.38 11.48 59,601 +0.00(+0.04%)
Jan 16, 2015 11.40 11.64 11.31 11.47 114,387 +0.09(+0.83%)
Jan 15, 2015 11.48 11.68 11.31 11.38 48,302 -0.11(-0.95%)
Jan 14, 2015 11.55 11.71 11.48 11.48 41,431 -0.24(-2.06%)
Jan 13, 2015 11.73 11.99 11.66 11.73 37,418 -0.05(-0.40%)
Jan 12, 2015 12.02 12.02 11.58 11.77 40,826 -0.31(-2.54%)
Jan 09, 2015 12.26 12.26 11.92 12.08 67,967 -0.25(-2.03%)
Jan 08, 2015 12.38 12.74 12.17 12.33 52,959 -0.21(-1.70%)
Jan 07, 2015 12.44 12.67 12.39 12.54 15,764 +0.14(+1.14%)
Jan 06, 2015 12.63 12.74 12.36 12.40 25,973 -0.22(-1.72%)
Jan 05, 2015 12.72 12.72 12.23 12.62 46,384 -0.25(-1.91%)
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.