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 (%)
May 31, 2018 19.51 20.12 19.51 19.59 272,859 +0.04(+0.20%)
May 30, 2018 19.16 19.62 19.16 19.55 312,130 +0.42(+2.21%)
May 29, 2018 19.01 19.16 18.82 19.13 106,174 +0.00(+0.00%)
May 25, 2018 19.13 19.13 19.13 0 -0.04(-0.20%)
May 24, 2018 19.09 19.20 18.93 19.16 83,395 +0.00(+0.00%)
May 23, 2018 19.13 19.20 19.05 19.16 60,676 +0.04(+0.20%)
May 22, 2018 19.09 19.28 18.97 19.13 288,540 +0.15(+0.81%)
May 21, 2018 19.20 19.28 18.93 18.97 119,366 -0.15(-0.80%)
May 18, 2018 19.24 19.39 19.11 19.13 54,967 -0.04(-0.20%)
May 17, 2018 18.97 19.20 18.97 19.16 61,287 +0.08(+0.40%)
May 16, 2018 18.97 19.20 18.97 19.09 52,856 +0.08(+0.40%)
May 15, 2018 18.78 19.24 18.78 19.01 65,247 +0.19(+1.02%)
May 14, 2018 19.09 19.20 18.78 18.82 61,668 -0.27(-1.41%)
May 11, 2018 19.24 19.43 18.90 19.09 71,461 -0.12(-0.60%)
May 10, 2018 19.13 19.32 19.05 19.20 61,392 +0.04(+0.20%)
May 09, 2018 19.62 19.62 19.13 19.16 183,941 -0.46(-2.35%)
May 08, 2018 19.55 19.89 19.55 19.62 65,204 +0.04(+0.20%)
May 07, 2018 19.62 19.82 19.49 19.59 50,365 -0.04(-0.20%)
May 04, 2018 19.05 19.93 19.05 19.62 59,732 +0.46(+2.40%)
May 03, 2018 19.32 19.74 19.09 19.16 100,167 -0.25(-1.29%)
May 02, 2018 19.24 19.55 19.21 19.41 47,634 +0.06(+0.30%)
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.