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

First of Long Isla (NQ: FLIC )

12.61 +0.08 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2005 6.180 6.225 5.954 5.960 185,579 -0.30(-4.76%)
Jun 29, 2005 6.200 6.257 6.117 6.257 104,023 +0.04(+0.64%)
Jun 28, 2005 6.259 6.267 6.153 6.217 221,220 -0.06(-0.98%)
Jun 27, 2005 5.731 6.609 5.695 6.279 2,269,976 +0.45(+7.71%)
Jun 24, 2005 5.596 5.832 5.426 5.830 3,227,639 +0.23(+4.14%)
Jun 23, 2005 5.616 5.638 5.595 5.598 45,746 -0.01(-0.23%)
Jun 22, 2005 5.615 5.678 5.588 5.611 98,992 +0.03(+0.54%)
Jun 21, 2005 5.582 5.618 5.581 5.581 9,085 +0.04(+0.78%)
Jun 20, 2005 5.552 5.565 5.509 5.538 23,865 -0.01(-0.26%)
Jun 17, 2005 5.546 5.552 5.436 5.552 82,261 +0.09(+1.61%)
Jun 16, 2005 5.423 5.478 5.380 5.464 52,322 +0.07(+1.37%)
Jun 15, 2005 5.330 5.390 5.330 5.390 42,154 +0.06(+1.13%)
Jun 14, 2005 5.302 5.343 5.302 5.330 73,763 -0.00(-0.03%)
Jun 13, 2005 5.287 5.332 5.251 5.332 62,190 +0.04(+0.84%)
Jun 10, 2005 5.240 5.389 5.240 5.287 97,978 +0.01(+0.19%)
Jun 09, 2005 5.266 5.319 5.257 5.277 63,203 -0.01(-0.24%)
Jun 08, 2005 5.280 5.297 5.273 5.290 51,470 +0.00(+0.05%)
Jun 07, 2005 5.300 5.326 5.286 5.287 52,553 -0.03(-0.48%)
Jun 06, 2005 5.365 5.365 5.280 5.313 15,842 -0.05(-1.01%)
Jun 03, 2005 5.488 5.488 5.367 5.367 9,085 -0.14(-2.60%)
Jun 02, 2005 5.629 5.629 5.510 5.510 23,411 -0.18(-3.12%)
Jun 01, 2005 5.688 5.688 5.688 5.688 2,977 +0.04(+0.63%)
May 31, 2005 5.652 5.652 5.652 5.652 3,039 +0.04(+0.78%)
May 27, 2005 5.569 5.608 5.559 5.608 3,613 +0.01(+0.26%)
May 26, 2005 5.581 5.593 5.581 5.593 2,795 -0.00(-0.08%)
May 25, 2005 5.581 5.651 5.581 5.598 10,315 +0.02(+0.28%)
May 24, 2005 5.581 5.695 5.581 5.582 25,158 -0.07(-1.22%)
May 23, 2005 5.596 5.676 5.586 5.651 12,579 -0.00(-0.08%)
May 20, 2005 5.616 5.655 5.606 5.655 24,075 +0.04(+0.69%)
May 19, 2005 5.649 5.724 5.616 5.616 22,342 +0.00(+0.00%)
May 18, 2005 5.438 5.644 5.438 5.616 44,726 +0.19(+3.43%)
May 17, 2005 5.226 5.436 5.226 5.430 25,074 +0.03(+0.56%)
May 16, 2005 5.438 5.545 5.355 5.400 25,689 -0.04(-0.68%)
May 13, 2005 5.216 5.438 5.151 5.438 40,232 +0.18(+3.37%)
May 12, 2005 5.318 5.318 5.260 5.260 17,722 +0.00(+0.05%)
May 11, 2005 5.310 5.310 5.223 5.257 28,457 -0.06(-1.21%)
May 10, 2005 5.402 5.426 5.294 5.322 21,510 -0.12(-2.13%)
May 09, 2005 5.380 5.438 5.380 5.438 22,684 -0.02(-0.45%)
May 06, 2005 5.526 5.556 5.462 5.462 4,710 -0.11(-2.00%)
May 05, 2005 5.452 5.576 5.452 5.573 7,421 +0.15(+2.69%)
May 04, 2005 5.473 5.496 5.423 5.427 11,356 +0.03(+0.53%)
May 03, 2005 5.432 5.432 5.399 5.399 3,494 -0.09(-1.72%)
May 02, 2005 5.385 5.493 5.380 5.493 20,029 +0.02(+0.39%)
Apr 29, 2005 5.366 5.472 5.366 5.472 29,973 +0.03(+0.63%)
Apr 28, 2005 5.406 5.458 5.396 5.438 23,677 -0.05(-0.94%)
Apr 27, 2005 5.457 5.499 5.457 5.489 8,812 +0.01(+0.21%)
Apr 26, 2005 5.552 5.552 5.476 5.478 31,406 +0.00(+0.07%)
Apr 25, 2005 5.478 5.478 5.327 5.474 29,246 -0.00(-0.07%)
Apr 22, 2005 5.546 5.546 5.478 5.478 3,319 +0.04(+0.74%)
Apr 21, 2005 5.340 5.438 5.340 5.438 12,900 +0.05(+0.85%)
Apr 20, 2005 5.478 5.486 5.392 5.392 11,524 -0.10(-1.88%)
Apr 19, 2005 5.352 5.509 5.314 5.495 61,855 +0.22(+4.21%)
Apr 18, 2005 5.381 5.410 5.273 5.273 48,185 -0.09(-1.65%)
Apr 15, 2005 5.699 5.699 5.362 5.362 40,058 -0.32(-5.69%)
Apr 14, 2005 5.917 5.917 5.685 5.685 26,807 -0.19(-3.17%)
Apr 13, 2005 5.945 6.004 5.824 5.871 56,669 -0.08(-1.35%)
Apr 12, 2005 5.960 5.974 5.945 5.951 12,187 -0.02(-0.34%)
Apr 11, 2005 5.997 6.033 5.955 5.971 35,857 -0.05(-0.78%)
Apr 08, 2005 6.131 6.131 5.974 6.018 7,589 -0.07(-1.08%)
Apr 07, 2005 6.054 6.084 6.026 6.084 3,494 +0.07(+1.19%)
Apr 06, 2005 6.060 6.060 5.963 6.013 6,764 +0.00(+0.05%)
Apr 05, 2005 5.991 6.010 5.960 6.010 10,000 +0.04(+0.62%)
Apr 04, 2005 6.010 6.061 5.960 5.973 36,340 -0.04(-0.69%)
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.