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

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
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 (%)
Jun 30, 2004 5.946 6.212 5.912 6.212 26,761 +0.26(+4.34%)
Jun 29, 2004 5.815 6.029 5.782 5.954 28,991 -0.08(-1.29%)
Jun 28, 2004 5.857 6.032 5.826 6.032 20,814 +0.17(+2.84%)
Jun 25, 2004 5.831 6.227 5.784 5.865 207,403 +0.00(+0.05%)
Jun 24, 2004 5.650 5.912 5.643 5.862 29,735 +0.15(+2.54%)
Jun 23, 2004 5.614 5.717 5.475 5.717 14,124 +0.16(+2.96%)
Jun 22, 2004 5.452 5.558 5.414 5.553 14,124 +0.10(+1.83%)
Jun 21, 2004 5.382 5.482 5.382 5.453 19,327 +0.04(+0.72%)
Jun 18, 2004 5.429 5.429 5.371 5.414 78,798 +0.01(+0.27%)
Jun 17, 2004 5.455 5.513 5.385 5.400 84,001 +0.01(+0.10%)
Jun 16, 2004 5.409 5.482 5.385 5.394 13,380 -0.05(-0.89%)
Jun 15, 2004 5.468 5.584 5.381 5.443 26,018 +0.00(+0.02%)
Jun 14, 2004 5.689 5.689 5.377 5.441 59,470 -0.15(-2.62%)
Jun 10, 2004 5.615 5.759 5.515 5.588 79,541 -0.17(-3.01%)
Jun 09, 2004 5.638 5.762 5.619 5.762 15,610 +0.12(+2.20%)
Jun 08, 2004 5.630 5.752 5.619 5.638 112,993 -0.03(-0.45%)
Jun 07, 2004 5.642 5.749 5.638 5.663 17,097 -0.07(-1.15%)
Jun 04, 2004 5.665 5.780 5.650 5.729 8,920 +0.07(+1.16%)
Jun 03, 2004 5.714 5.784 5.663 5.663 35,682 -0.12(-2.02%)
Jun 02, 2004 5.814 5.814 5.757 5.780 3,716 -0.02(-0.37%)
Jun 01, 2004 5.821 5.848 5.802 5.802 2,973 -0.01(-0.25%)
May 28, 2004 5.873 5.876 5.811 5.817 8,177 -0.10(-1.73%)
May 27, 2004 5.954 6.016 5.884 5.919 20,071 +0.01(+0.16%)
May 26, 2004 5.852 5.909 5.852 5.909 20,814 +0.13(+2.16%)
May 25, 2004 5.817 5.819 5.784 5.784 33,452 -0.01(-0.12%)
May 24, 2004 5.772 5.806 5.772 5.791 2,973 +0.06(+0.99%)
May 21, 2004 5.688 5.735 5.688 5.735 7,433 +0.04(+0.78%)
May 20, 2004 5.728 5.920 5.689 5.690 47,576 -0.06(-1.12%)
May 19, 2004 5.919 5.986 5.755 5.755 12,637 -0.15(-2.48%)
May 18, 2004 5.852 5.978 5.771 5.901 11,150 +0.08(+1.43%)
May 17, 2004 5.784 5.907 5.724 5.818 37,912 -0.15(-2.55%)
May 14, 2004 5.885 5.970 5.791 5.970 6,690 +0.09(+1.49%)
May 13, 2004 5.973 5.973 5.802 5.883 4,460 -0.08(-1.26%)
May 12, 2004 5.787 5.958 5.787 5.958 8,920 +0.15(+2.64%)
May 11, 2004 5.805 5.962 5.798 5.805 15,610 -0.16(-2.75%)
May 10, 2004 6.188 6.188 5.887 5.969 24,531 -0.12(-1.97%)
May 07, 2004 6.188 6.255 6.088 6.088 17,097 -0.07(-1.09%)
May 06, 2004 6.222 6.222 6.154 6.156 24,531 -0.04(-0.63%)
May 05, 2004 6.322 6.340 6.189 6.195 39,399 +0.01(+0.11%)
May 04, 2004 6.188 6.371 6.188 6.188 124,887 -0.01(-0.11%)
May 03, 2004 6.228 6.230 6.195 6.195 8,177 -0.04(-0.65%)
Apr 30, 2004 6.458 6.458 6.235 6.235 66,160 -0.23(-3.58%)
Apr 29, 2004 6.511 6.515 6.466 6.466 11,894 -0.02(-0.27%)
Apr 28, 2004 6.707 6.718 6.484 6.484 18,584 -0.22(-3.33%)
Apr 27, 2004 6.682 6.707 6.657 6.707 12,637 +0.07(+1.03%)
Apr 26, 2004 6.569 6.659 6.569 6.639 6,690 +0.05(+0.73%)
Apr 23, 2004 6.590 6.590 6.590 6.590 0 +0.00(+0.00%)
Apr 22, 2004 6.574 6.592 6.559 6.590 8,920 +0.17(+2.68%)
Apr 21, 2004 6.458 6.458 6.415 6.418 5,203 -0.11(-1.63%)
Apr 20, 2004 6.792 6.792 6.524 6.524 3,716 +0.00(+0.00%)
Apr 19, 2004 6.785 6.785 6.524 6.524 12,637 -0.20(-3.00%)
Apr 16, 2004 6.766 6.766 6.721 6.726 16,354 +0.08(+1.21%)
Apr 15, 2004 6.614 6.750 6.565 6.645 14,124 +0.08(+1.29%)
Apr 14, 2004 6.659 6.659 6.558 6.561 10,407 -0.10(-1.47%)
Apr 13, 2004 6.783 6.783 6.601 6.659 8,920 -0.08(-1.20%)
Apr 12, 2004 6.863 6.863 6.739 6.739 5,203 -0.19(-2.72%)
Apr 08, 2004 6.858 6.928 6.858 6.928 25,274 +0.07(+0.98%)
Apr 07, 2004 6.715 6.861 6.661 6.861 6,690 +0.10(+1.49%)
Apr 06, 2004 6.726 6.760 6.726 6.760 4,460 +0.03(+0.50%)
Apr 05, 2004 6.667 6.726 6.592 6.726 34,195 -0.03(-0.42%)
Apr 02, 2004 6.726 6.754 6.661 6.754 17,841 +0.03(+0.46%)
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.