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

First of Long Isla (NQ: FLIC )

13.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 24, 2011 7.946 7.946 7.885 7.916 37,594 +0.01(+0.19%)
May 23, 2011 7.919 7.919 7.863 7.901 26,760 -0.07(-0.93%)
May 20, 2011 8.032 8.071 7.961 7.976 33,581 -0.10(-1.18%)
May 19, 2011 8.065 8.124 8.062 8.071 26,838 +0.04(+0.52%)
May 18, 2011 8.017 8.035 7.916 8.029 26,125 +0.10(+1.24%)
May 17, 2011 7.925 7.955 7.854 7.931 28,679 +0.01(+0.15%)
May 16, 2011 8.077 8.124 7.919 7.919 32,775 -0.18(-2.21%)
May 13, 2011 8.160 8.166 8.095 8.098 20,470 -0.15(-1.77%)
May 12, 2011 7.991 8.273 7.979 8.244 67,006 +0.26(+3.20%)
May 11, 2011 8.166 8.166 7.985 7.988 40,067 -0.16(-1.94%)
May 10, 2011 8.035 8.255 8.008 8.145 78,497 +0.12(+1.48%)
May 09, 2011 8.035 8.098 7.937 8.026 54,737 +0.11(+1.39%)
May 06, 2011 7.988 8.035 7.916 7.916 18,393 +0.02(+0.30%)
May 05, 2011 7.961 7.985 7.886 7.892 30,255 -0.05(-0.67%)
May 04, 2011 8.124 8.229 7.931 7.946 61,034 -0.07(-0.85%)
May 03, 2011 8.098 8.124 7.979 8.014 46,693 -0.04(-0.44%)
May 02, 2011 8.095 8.119 8.026 8.050 62,862 +0.00(+0.00%)
Apr 29, 2011 7.788 8.127 7.764 8.050 56,125 +0.29(+3.68%)
Apr 28, 2011 7.735 7.764 7.678 7.764 10,957 +0.08(+1.05%)
Apr 27, 2011 7.729 7.776 7.666 7.684 15,611 -0.07(-0.96%)
Apr 26, 2011 7.574 7.770 7.565 7.758 26,428 +0.17(+2.24%)
Apr 25, 2011 7.562 7.592 7.544 7.589 44,321 +0.00(+0.00%)
Apr 21, 2011 7.622 7.657 7.544 7.589 41,034 -0.04(-0.55%)
Apr 20, 2011 7.601 7.671 7.571 7.630 39,889 +0.05(+0.71%)
Apr 19, 2011 7.836 7.836 7.553 7.577 27,066 -0.22(-2.86%)
Apr 18, 2011 7.940 7.967 7.696 7.800 75,789 -0.20(-2.49%)
Apr 15, 2011 7.961 7.999 7.922 7.999 58,393 +0.01(+0.11%)
Apr 14, 2011 7.982 8.011 7.886 7.991 19,405 +0.00(+0.00%)
Apr 13, 2011 8.074 8.110 7.982 7.991 35,745 -0.01(-0.15%)
Apr 12, 2011 8.017 8.101 7.999 8.002 28,588 -0.06(-0.77%)
Apr 11, 2011 7.979 8.104 7.979 8.065 37,557 +0.07(+0.93%)
Apr 08, 2011 8.211 8.211 7.991 7.991 27,869 -0.18(-2.19%)
Apr 07, 2011 8.214 8.241 8.148 8.169 8,467 -0.09(-1.12%)
Apr 06, 2011 8.193 8.261 8.133 8.261 13,813 +0.07(+0.91%)
Apr 05, 2011 8.297 8.316 8.113 8.187 36,387 -0.11(-1.36%)
Apr 04, 2011 8.291 8.300 8.241 8.300 14,025 -0.02(-0.25%)
Apr 01, 2011 8.214 8.330 8.169 8.321 55,551 +0.06(+0.76%)
Mar 31, 2011 8.244 8.258 7.964 8.258 96,219 +0.06(+0.76%)
Mar 30, 2011 8.062 8.196 8.053 8.196 11,938 +0.13(+1.66%)
Mar 29, 2011 8.026 8.062 7.988 8.062 18,420 +0.09(+1.12%)
Mar 28, 2011 8.029 8.029 7.931 7.973 24,647 +0.05(+0.60%)
Mar 25, 2011 7.872 7.985 7.869 7.925 23,907 +0.07(+0.91%)
Mar 24, 2011 7.895 7.946 7.815 7.854 30,386 -0.06(-0.71%)
Mar 23, 2011 7.928 7.955 7.904 7.910 41,559 -0.04(-0.56%)
Mar 22, 2011 7.943 7.997 7.921 7.955 16,582 -0.02(-0.26%)
Mar 21, 2011 7.860 7.976 7.818 7.976 53,739 +0.12(+1.55%)
Mar 18, 2011 7.916 7.916 7.788 7.854 96,636 +0.03(+0.34%)
Mar 17, 2011 7.925 7.952 7.791 7.827 17,211 +0.04(+0.54%)
Mar 16, 2011 7.898 7.898 7.752 7.785 27,365 -0.10(-1.22%)
Mar 15, 2011 7.727 7.905 7.727 7.881 33,075 +0.03(+0.34%)
Mar 14, 2011 7.857 7.929 7.848 7.854 26,029 -0.06(-0.71%)
Mar 11, 2011 7.846 7.985 7.804 7.911 22,050 +0.07(+0.87%)
Mar 10, 2011 7.937 7.937 7.768 7.843 102,072 -0.10(-1.31%)
Mar 09, 2011 7.949 7.961 7.884 7.946 12,731 -0.00(-0.04%)
Mar 08, 2011 7.807 7.949 7.807 7.949 23,281 +0.13(+1.67%)
Mar 07, 2011 7.831 7.896 7.739 7.819 37,645 -0.04(-0.53%)
Mar 04, 2011 7.899 8.002 7.851 7.860 25,331 -0.04(-0.49%)
Mar 03, 2011 7.955 7.958 7.825 7.899 68,403 +0.00(+0.00%)
Mar 02, 2011 7.940 7.940 7.872 7.899 23,510 -0.04(-0.56%)
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.