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

First of Long Isla (NQ: FLIC )

9.560 -0.030 (-0.31%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 26, 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 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.