Skip to main content

First of Long Isla (NQ: FLIC )

9.660 +0.210 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 5.907 5.919 5.852 5.919 37,287 -0.01(-0.09%)
Jul 28, 2005 5.953 6.008 5.922 5.924 41,294 -0.03(-0.47%)
Jul 27, 2005 6.000 6.017 5.919 5.953 32,708 -0.03(-0.58%)
Jul 26, 2005 5.923 6.013 5.919 5.988 83,600 +0.04(+0.63%)
Jul 25, 2005 5.919 5.982 5.919 5.950 122,419 +0.10(+1.68%)
Jul 22, 2005 5.759 5.852 5.759 5.852 50,141 +0.07(+1.19%)
Jul 21, 2005 5.713 5.783 5.662 5.783 95,472 +0.10(+1.68%)
Jul 20, 2005 5.673 5.752 5.673 5.688 14,875 +0.01(+0.24%)
Jul 19, 2005 5.702 5.702 5.674 5.674 31,593 -0.08(-1.47%)
Jul 18, 2005 5.759 5.759 5.759 5.759 743 -0.03(-0.46%)
Jul 15, 2005 5.767 5.787 5.767 5.786 5,203 +0.00(+0.07%)
Jul 14, 2005 5.786 5.786 5.757 5.782 5,783 +0.01(+0.21%)
Jul 13, 2005 5.852 5.852 5.698 5.770 98,557 -0.08(-1.29%)
Jul 12, 2005 5.811 5.845 5.811 5.845 21,558 -0.01(-0.12%)
Jul 11, 2005 5.826 5.852 5.826 5.852 8,177 +0.05(+0.81%)
Jul 08, 2005 5.709 5.805 5.690 5.805 54,787 +0.12(+2.15%)
Jul 07, 2005 5.614 5.682 5.614 5.682 13,380 +0.00(+0.00%)
Jul 06, 2005 5.723 5.723 5.651 5.682 14,867 +0.00(+0.02%)
Jul 05, 2005 5.692 5.696 5.670 5.681 11,150 -0.01(-0.12%)
Jul 01, 2005 5.595 5.688 5.595 5.688 39,399 +0.08(+1.51%)
Jun 30, 2005 5.810 5.852 5.597 5.603 197,404 -0.28(-4.76%)
Jun 29, 2005 5.829 5.883 5.751 5.883 110,652 +0.04(+0.64%)
Jun 28, 2005 5.884 5.892 5.784 5.845 235,317 -0.06(-0.98%)
Jun 27, 2005 5.388 6.214 5.354 5.903 2,414,618 +0.42(+7.71%)
Jun 24, 2005 5.261 5.483 5.101 5.480 3,433,302 +0.22(+4.14%)
Jun 23, 2005 5.280 5.300 5.260 5.262 48,661 -0.01(-0.23%)
Jun 22, 2005 5.279 5.338 5.253 5.275 105,299 +0.03(+0.54%)
Jun 21, 2005 5.248 5.281 5.246 5.246 9,663 +0.04(+0.78%)
Jun 20, 2005 5.219 5.232 5.179 5.206 25,386 -0.01(-0.26%)
Jun 17, 2005 5.214 5.219 5.110 5.219 87,503 +0.08(+1.61%)
Jun 16, 2005 5.098 5.149 5.058 5.137 55,656 +0.07(+1.37%)
Jun 15, 2005 5.011 5.067 5.011 5.067 44,840 +0.06(+1.13%)
Jun 14, 2005 4.984 5.023 4.984 5.011 78,463 -0.00(-0.03%)
Jun 13, 2005 4.971 5.012 4.937 5.012 66,153 +0.04(+0.84%)
Jun 10, 2005 4.926 5.066 4.926 4.971 104,221 +0.01(+0.19%)
Jun 09, 2005 4.950 5.000 4.942 4.961 67,231 -0.01(-0.24%)
Jun 08, 2005 4.964 4.980 4.957 4.973 54,749 +0.00(+0.05%)
Jun 07, 2005 4.983 5.007 4.969 4.971 55,902 -0.02(-0.48%)
Jun 06, 2005 5.043 5.043 4.964 4.995 16,852 -0.05(-1.01%)
Jun 03, 2005 5.159 5.159 5.046 5.046 9,663 -0.13(-2.60%)
Jun 02, 2005 5.292 5.292 5.180 5.180 24,903 -0.17(-3.12%)
Jun 01, 2005 5.347 5.347 5.347 5.347 3,166 +0.03(+0.63%)
May 31, 2005 5.314 5.314 5.314 5.314 3,233 +0.04(+0.78%)
May 27, 2005 5.236 5.272 5.226 5.272 3,843 +0.01(+0.26%)
May 26, 2005 5.246 5.258 5.246 5.258 2,973 -0.00(-0.08%)
May 25, 2005 5.246 5.312 5.246 5.262 10,972 +0.01(+0.28%)
May 24, 2005 5.246 5.354 5.246 5.248 26,761 -0.06(-1.22%)
May 23, 2005 5.261 5.336 5.252 5.312 13,380 -0.00(-0.08%)
May 20, 2005 5.280 5.316 5.271 5.316 25,609 +0.04(+0.69%)
May 19, 2005 5.311 5.381 5.280 5.280 23,765 +0.00(+0.00%)
May 18, 2005 5.112 5.305 5.112 5.280 47,576 +0.17(+3.43%)
May 17, 2005 4.913 5.110 4.913 5.105 26,672 +0.03(+0.56%)
May 16, 2005 5.112 5.213 5.034 5.077 27,326 -0.03(-0.68%)
May 13, 2005 4.903 5.112 4.843 5.112 42,796 +0.17(+3.37%)
May 12, 2005 4.999 4.999 4.945 4.945 18,852 +0.00(+0.05%)
May 11, 2005 4.992 4.992 4.910 4.942 30,270 -0.06(-1.21%)
May 10, 2005 5.078 5.101 4.977 5.003 22,881 -0.11(-2.13%)
May 09, 2005 5.058 5.112 5.058 5.112 24,130 -0.02(-0.45%)
May 06, 2005 5.195 5.223 5.135 5.135 5,010 -0.10(-2.00%)
May 05, 2005 5.125 5.242 5.125 5.240 7,894 +0.14(+2.69%)
May 04, 2005 5.145 5.167 5.098 5.102 12,079 +0.03(+0.53%)
May 03, 2005 5.106 5.106 5.075 5.075 3,716 -0.09(-1.72%)
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.