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

First of Long Isla (NQ: FLIC )

9.720 -0.140 (-1.42%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 4, 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 (%)
Jul 31, 2003 5.238 5.650 5.046 5.650 34,195 +0.45(+8.67%)
Jul 30, 2003 5.058 5.199 5.058 5.199 13,380 +0.20(+3.95%)
Jul 29, 2003 5.001 5.001 4.917 5.001 26,761 +0.08(+1.58%)
Jul 28, 2003 5.139 5.139 4.919 4.924 20,071 -0.15(-3.02%)
Jul 25, 2003 5.455 5.455 5.015 5.077 32,708 -0.14(-2.61%)
Jul 24, 2003 5.580 5.615 5.213 5.213 79,541 -0.37(-6.63%)
Jul 23, 2003 5.745 5.746 5.583 5.583 14,867 -0.29(-4.93%)
Jul 22, 2003 5.670 5.872 5.643 5.872 15,610 +0.18(+3.14%)
Jul 21, 2003 5.951 5.951 5.693 5.693 28,248 -0.31(-5.18%)
Jul 18, 2003 6.014 6.014 6.004 6.004 1,486 -0.04(-0.60%)
Jul 17, 2003 5.986 6.102 5.986 6.040 46,832 +0.03(+0.45%)
Jul 16, 2003 5.915 6.013 5.915 6.013 30,478 +0.10(+1.61%)
Jul 15, 2003 6.083 6.098 5.853 5.918 26,018 -0.20(-3.23%)
Jul 14, 2003 5.958 6.119 5.958 6.115 52,780 +0.17(+2.90%)
Jul 11, 2003 5.817 5.946 5.865 5.943 69,877 +0.13(+2.17%)
Jul 10, 2003 5.729 5.844 5.610 5.817 49,806 +0.11(+1.96%)
Jul 09, 2003 5.650 5.784 5.650 5.705 37,169 +0.02(+0.28%)
Jul 08, 2003 5.601 5.780 5.601 5.689 95,896 +0.11(+1.90%)
Jul 07, 2003 5.536 5.603 5.515 5.583 57,983 +0.05(+0.85%)
Jul 03, 2003 5.573 5.573 5.515 5.536 11,150 -0.01(-0.15%)
Jul 02, 2003 5.731 5.733 5.414 5.544 63,930 -0.12(-2.11%)
Jul 01, 2003 5.394 5.717 5.390 5.663 208,146 +0.27(+5.09%)
Jun 30, 2003 5.213 5.389 5.191 5.389 165,030 +0.17(+3.25%)
Jun 27, 2003 5.137 5.219 5.128 5.219 26,761 +0.09(+1.68%)
Jun 26, 2003 5.015 5.133 5.015 5.133 8,920 +0.16(+3.14%)
Jun 25, 2003 4.911 5.031 4.911 4.977 28,991 -0.05(-1.02%)
Jun 24, 2003 4.910 5.045 4.910 5.028 41,629 +0.12(+2.41%)
Jun 23, 2003 4.930 4.979 4.852 4.910 69,134 -0.02(-0.44%)
Jun 20, 2003 5.034 5.034 4.918 4.932 31,965 -0.12(-2.40%)
Jun 19, 2003 5.061 5.112 5.053 5.053 14,867 +0.05(+0.91%)
Jun 18, 2003 5.011 5.047 4.977 5.007 17,097 -0.00(-0.05%)
Jun 17, 2003 4.910 5.035 4.910 5.010 30,478 +0.10(+2.03%)
Jun 16, 2003 4.735 4.910 4.735 4.910 173,951 +0.17(+3.69%)
Jun 13, 2003 4.730 4.735 4.677 4.735 21,558 +0.00(+0.03%)
Jun 12, 2003 4.843 4.847 4.723 4.734 40,142 -0.08(-1.70%)
Jun 11, 2003 4.708 4.843 4.704 4.816 36,425 +0.02(+0.48%)
Jun 10, 2003 4.814 4.821 4.708 4.793 33,452 -0.04(-0.89%)
Jun 09, 2003 4.726 4.863 4.697 4.836 63,930 +0.09(+1.98%)
Jun 06, 2003 4.601 4.746 4.601 4.742 41,629 +0.05(+1.12%)
Jun 05, 2003 4.695 4.695 4.601 4.689 5,947 +0.01(+0.20%)
Jun 04, 2003 4.812 4.814 4.680 4.680 18,584 -0.06(-1.30%)
Jun 03, 2003 4.843 4.843 4.735 4.742 34,938 -0.10(-2.08%)
Jun 02, 2003 4.836 4.843 4.683 4.843 5,947 +0.01(+0.17%)
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%)
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.