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

First of Long Isla (NQ: FLIC )

10.54 +0.09 (+0.81%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 15, 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 30, 2003 4.675 4.835 4.641 4.835 44,602 +0.16(+3.42%)
May 29, 2003 4.675 4.687 4.607 4.675 31,965 -0.02(-0.37%)
May 28, 2003 4.708 4.755 4.665 4.692 28,991 +0.05(+1.10%)
May 27, 2003 4.439 4.708 4.439 4.641 132,321 +0.17(+3.88%)
May 23, 2003 4.455 4.467 4.418 4.467 14,124 -0.10(-2.26%)
May 22, 2003 4.420 4.571 4.383 4.571 19,327 +0.13(+2.97%)
May 21, 2003 4.430 4.439 4.388 4.439 52,036 -0.02(-0.39%)
May 20, 2003 4.407 4.520 4.385 4.457 142,729 +0.05(+1.22%)
May 19, 2003 4.443 4.443 4.338 4.403 81,028 -0.05(-1.15%)
May 16, 2003 4.547 4.559 4.447 4.454 20,071 -0.05(-1.16%)
May 15, 2003 4.490 4.540 4.251 4.506 249,032 +0.05(+1.18%)
May 14, 2003 4.580 4.580 4.454 4.454 62,443 -0.16(-3.38%)
May 13, 2003 4.598 4.621 4.591 4.610 8,177 +0.01(+0.29%)
May 12, 2003 4.583 4.597 4.547 4.597 49,806 -0.00(-0.09%)
May 09, 2003 4.584 4.601 4.583 4.601 16,354 +0.02(+0.35%)
May 08, 2003 4.594 4.594 4.576 4.584 7,433 -0.01(-0.21%)
May 07, 2003 4.572 4.597 4.571 4.594 8,177 +0.00(+0.06%)
May 06, 2003 4.602 4.602 4.575 4.591 11,150 +0.01(+0.15%)
May 05, 2003 4.625 4.625 4.574 4.584 15,610 -0.04(-0.93%)
May 02, 2003 4.603 4.661 4.603 4.628 20,814 +0.05(+1.15%)
May 01, 2003 4.575 4.575 4.575 4.575 743 -0.00(-0.06%)
Apr 30, 2003 4.574 4.622 4.574 4.578 17,097 -0.00(-0.03%)
Apr 29, 2003 4.650 4.679 4.579 4.579 17,841 -0.07(-1.45%)
Apr 28, 2003 4.606 4.679 4.574 4.646 17,097 +0.03(+0.55%)
Apr 25, 2003 4.599 4.672 4.595 4.621 10,407 +0.03(+0.73%)
Apr 24, 2003 4.591 4.591 4.587 4.587 1,486 +0.00(+0.09%)
Apr 23, 2003 4.583 4.602 4.583 4.583 5,203 -0.03(-0.58%)
Apr 22, 2003 4.642 4.642 4.506 4.610 37,912 -0.03(-0.64%)
Apr 21, 2003 4.693 4.736 4.640 4.640 15,610 -0.05(-1.12%)
Apr 17, 2003 4.638 4.706 4.610 4.692 11,150 +0.06(+1.31%)
Apr 16, 2003 4.628 4.653 4.619 4.632 8,177 -0.00(-0.03%)
Apr 15, 2003 4.598 4.636 4.598 4.633 4,460 -0.02(-0.35%)
Apr 14, 2003 4.684 4.706 4.607 4.649 20,071 -0.06(-1.17%)
Apr 11, 2003 4.661 4.706 4.594 4.704 60,957 +0.01(+0.23%)
Apr 10, 2003 4.804 4.804 4.693 4.693 9,663 -0.08(-1.64%)
Apr 09, 2003 4.793 4.793 4.771 4.771 14,867 -0.02(-0.42%)
Apr 08, 2003 4.707 4.802 4.707 4.792 8,177 +0.01(+0.17%)
Apr 07, 2003 4.843 4.843 4.784 4.784 12,637 +0.08(+1.60%)
Apr 04, 2003 4.708 4.769 4.708 4.708 17,097 -0.00(-0.03%)
Apr 03, 2003 4.658 4.710 4.649 4.710 5,203 +0.05(+1.10%)
Apr 02, 2003 4.676 4.681 4.658 4.658 6,690 -0.02(-0.35%)
Apr 01, 2003 4.634 4.675 4.601 4.675 9,663 +0.04(+0.87%)
Mar 31, 2003 4.820 4.820 4.634 4.634 23,632 -0.13(-2.63%)
Mar 28, 2003 4.762 4.802 4.759 4.759 6,690 -0.00(-0.03%)
Mar 27, 2003 4.790 4.790 4.703 4.761 7,433 -0.04(-0.84%)
Mar 26, 2003 4.816 4.843 4.801 4.801 20,071 +0.01(+0.14%)
Mar 25, 2003 4.775 4.796 4.641 4.794 12,637 +0.06(+1.19%)
Mar 24, 2003 4.611 4.742 4.611 4.738 3,716 +0.00(+0.06%)
Mar 21, 2003 4.641 4.735 4.616 4.735 28,991 +0.10(+2.06%)
Mar 20, 2003 4.406 4.640 4.406 4.640 36,425 +0.07(+1.44%)
Mar 19, 2003 4.559 4.574 4.539 4.574 17,097 +0.00(+0.00%)
Mar 18, 2003 4.543 4.574 4.536 4.574 11,894 +0.00(+0.00%)
Mar 17, 2003 4.473 4.574 4.473 4.574 27,505 +0.11(+2.54%)
Mar 14, 2003 4.504 4.504 4.426 4.461 189,562 -0.04(-0.96%)
Mar 13, 2003 4.392 4.504 4.392 4.504 16,354 +0.09(+2.01%)
Mar 12, 2003 4.418 4.418 4.406 4.415 2,230 -0.01(-0.25%)
Mar 11, 2003 4.439 4.439 4.426 4.426 12,637 -0.01(-0.31%)
Mar 10, 2003 4.508 4.508 4.439 4.439 20,071 -0.13(-2.94%)
Mar 07, 2003 4.582 4.623 4.532 4.574 19,327 -0.05(-1.11%)
Mar 06, 2003 4.501 4.640 4.488 4.625 71,364 +0.12(+2.63%)
Mar 05, 2003 4.506 4.541 4.506 4.506 9,663 -0.03(-0.74%)
Mar 04, 2003 4.535 4.544 4.535 4.540 2,973 -0.08(-1.83%)
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.