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: 2:20 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 31, 2023 9.877 10.03 9.476 9.522 893,825 -0.49(-4.93%)
May 30, 2023 10.25 10.25 9.947 10.02 114,017 -0.19(-1.83%)
May 26, 2023 10.12 10.25 10.03 10.20 84,288 +0.08(+0.83%)
May 25, 2023 10.22 10.29 10.07 10.12 94,699 -0.19(-1.81%)
May 24, 2023 10.32 10.44 10.22 10.31 137,553 -0.12(-1.16%)
May 23, 2023 10.21 10.78 10.21 10.43 138,280 +0.26(+2.57%)
May 22, 2023 10.05 10.28 9.858 10.17 140,914 +0.16(+1.58%)
May 19, 2023 10.26 10.29 9.891 10.01 148,250 -0.15(-1.47%)
May 18, 2023 10.07 10.20 9.867 10.16 118,486 +0.17(+1.68%)
May 17, 2023 9.494 10.06 9.406 9.989 176,477 +0.62(+6.67%)
May 16, 2023 9.504 9.716 9.345 9.364 164,671 -0.07(-0.69%)
May 15, 2023 9.215 9.681 9.215 9.429 186,997 +0.20(+2.12%)
May 12, 2023 9.308 9.392 9.037 9.233 145,580 -0.07(-0.80%)
May 11, 2023 9.140 9.410 9.140 9.308 121,443 +0.02(+0.20%)
May 10, 2023 9.522 9.592 9.019 9.289 161,415 -0.09(-0.99%)
May 09, 2023 9.644 9.690 9.345 9.383 143,828 -0.21(-2.24%)
May 08, 2023 9.774 9.860 9.373 9.597 187,196 -0.07(-0.77%)
May 05, 2023 9.243 9.718 9.112 9.672 261,825 +0.79(+8.93%)
May 04, 2023 9.047 9.047 8.198 8.879 325,551 -0.32(-3.45%)
May 03, 2023 9.243 9.532 9.121 9.196 198,576 -0.01(-0.10%)
May 02, 2023 10.08 10.13 9.065 9.205 285,945 -0.98(-9.62%)
May 01, 2023 11.00 11.00 10.06 10.18 246,479 -0.73(-6.67%)
Apr 28, 2023 11.13 11.33 10.86 10.91 196,175 -0.47(-4.10%)
Apr 27, 2023 11.38 11.51 11.29 11.38 98,682 +0.04(+0.33%)
Apr 26, 2023 11.27 11.44 11.19 11.34 78,492 +0.05(+0.41%)
Apr 25, 2023 11.61 11.66 11.28 11.29 117,115 -0.40(-3.43%)
Apr 24, 2023 11.73 11.86 11.59 11.70 86,814 -0.04(-0.32%)
Apr 21, 2023 11.74 11.76 11.56 11.73 85,239 -0.04(-0.32%)
Apr 20, 2023 11.78 11.87 11.70 11.77 94,168 -0.09(-0.79%)
Apr 19, 2023 11.66 11.94 11.51 11.86 142,453 +0.24(+2.09%)
Apr 18, 2023 11.73 11.73 11.44 11.62 141,857 -0.10(-0.88%)
Apr 17, 2023 11.35 11.74 11.34 11.72 100,985 +0.35(+3.03%)
Apr 14, 2023 11.61 11.73 11.30 11.38 187,488 -0.32(-2.71%)
Apr 13, 2023 11.78 11.78 11.59 11.70 69,624 -0.03(-0.24%)
Apr 12, 2023 11.91 11.94 11.56 11.72 137,567 -0.14(-1.18%)
Apr 11, 2023 11.98 11.98 11.58 11.86 210,295 -0.03(-0.23%)
Apr 10, 2023 11.84 12.07 11.80 11.89 153,803 +0.02(+0.16%)
Apr 06, 2023 11.97 12.04 11.82 11.87 132,667 -0.11(-0.93%)
Apr 05, 2023 12.14 12.20 11.97 11.98 115,381 -0.23(-1.91%)
Apr 04, 2023 12.71 12.71 12.09 12.22 182,029 -0.52(-4.10%)
Apr 03, 2023 12.59 12.76 12.40 12.74 182,074 +0.15(+1.19%)
Mar 31, 2023 12.44 12.66 12.38 12.59 139,315 +0.20(+1.58%)
Mar 30, 2023 12.77 12.81 12.34 12.39 109,615 -0.34(-2.64%)
Mar 29, 2023 12.78 12.88 12.54 12.73 130,323 -0.03(-0.22%)
Mar 28, 2023 12.80 12.86 12.62 12.76 154,656 -0.04(-0.29%)
Mar 27, 2023 13.06 13.15 12.79 12.80 151,944 -0.14(-1.08%)
Mar 24, 2023 12.75 13.01 12.53 12.94 143,084 +0.15(+1.17%)
Mar 23, 2023 13.11 13.14 12.69 12.79 123,535 -0.23(-1.79%)
Mar 22, 2023 13.66 13.66 13.02 13.02 101,352 -0.65(-4.77%)
Mar 21, 2023 13.44 13.74 13.39 13.67 161,389 +0.49(+3.75%)
Mar 20, 2023 13.55 13.74 13.10 13.18 162,133 -0.23(-1.74%)
Mar 17, 2023 13.79 13.79 13.32 13.41 271,555 -0.42(-3.03%)
Mar 16, 2023 13.39 14.11 13.03 13.83 140,840 +0.34(+2.49%)
Mar 15, 2023 13.07 13.50 12.91 13.50 127,074 +0.16(+1.19%)
Mar 14, 2023 13.59 14.16 13.18 13.34 241,680 +0.29(+2.18%)
Mar 13, 2023 13.96 13.96 13.05 13.05 264,520 -1.11(-7.85%)
Mar 10, 2023 14.72 14.78 13.79 14.16 186,748 -0.65(-4.40%)
Mar 09, 2023 15.30 15.31 14.75 14.82 217,755 -0.56(-3.65%)
Mar 08, 2023 15.41 15.41 15.29 15.38 79,971 +0.04(+0.24%)
Mar 07, 2023 15.52 15.52 15.22 15.34 65,933 -0.17(-1.13%)
Mar 06, 2023 15.63 15.67 15.46 15.52 126,031 -0.14(-0.88%)
Mar 03, 2023 15.64 15.72 15.52 15.65 50,782 +0.06(+0.35%)
Mar 02, 2023 15.56 15.63 15.42 15.60 69,328 +0.01(+0.06%)
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.