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

First of Long Isla (NQ: FLIC )

9.660 +0.210 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 30, 2010 7.070 7.382 7.029 7.049 446,180 -0.14(-1.92%)
Jul 29, 2010 7.379 7.382 7.160 7.187 169,323 -0.19(-2.58%)
Jul 28, 2010 7.043 7.377 7.043 7.377 143,834 +0.23(+3.17%)
Jul 27, 2010 6.994 7.239 6.994 7.150 99,860 +0.17(+2.39%)
Jul 26, 2010 6.843 6.988 6.822 6.983 189,004 +0.14(+2.04%)
Jul 23, 2010 6.775 6.901 6.723 6.843 276,312 +0.01(+0.20%)
Jul 22, 2010 6.781 6.845 6.740 6.830 65,772 +0.13(+2.00%)
Jul 21, 2010 6.863 6.904 6.696 6.696 87,446 -0.17(-2.43%)
Jul 20, 2010 6.827 6.868 6.827 6.863 45,890 -0.01(-0.16%)
Jul 19, 2010 6.863 6.874 6.824 6.874 55,732 +0.01(+0.08%)
Jul 16, 2010 6.906 6.917 6.863 6.868 123,824 -0.04(-0.51%)
Jul 15, 2010 6.819 6.923 6.819 6.904 1,231,208 +0.19(+2.81%)
Jul 14, 2010 6.808 6.808 6.688 6.715 67,188 -0.09(-1.37%)
Jul 13, 2010 7.021 7.021 6.685 6.808 179,341 -0.21(-2.96%)
Jul 12, 2010 6.977 7.057 6.967 7.016 20,339 +0.04(+0.63%)
Jul 09, 2010 7.095 7.095 6.843 6.972 39,665 -0.12(-1.73%)
Jul 08, 2010 7.090 7.095 7.013 7.095 32,039 +0.02(+0.31%)
Jul 07, 2010 6.917 7.073 6.917 7.073 65,187 +0.20(+2.86%)
Jul 06, 2010 6.958 7.101 6.865 6.876 77,560 -0.08(-1.14%)
Jul 02, 2010 7.062 7.062 6.956 6.956 41,541 -0.05(-0.70%)
Jul 01, 2010 7.035 7.095 6.975 7.005 46,614 -0.02(-0.35%)
Jun 30, 2010 7.158 7.185 7.029 7.029 30,444 -0.13(-1.80%)
Jun 29, 2010 7.243 7.245 7.131 7.158 57,813 -0.10(-1.39%)
Jun 25, 2010 6.712 7.262 6.630 7.259 1,025,712 +0.59(+8.81%)
Jun 24, 2010 6.600 6.699 6.600 6.671 35,953 +0.06(+0.91%)
Jun 23, 2010 6.657 6.801 6.592 6.611 33,901 -0.05(-0.69%)
Jun 22, 2010 6.711 6.874 6.657 6.657 82,398 -0.06(-0.85%)
Jun 21, 2010 6.820 6.820 6.688 6.714 27,676 -0.09(-1.35%)
Jun 18, 2010 6.814 6.863 6.752 6.806 93,701 +0.04(+0.60%)
Jun 17, 2010 6.782 6.782 6.684 6.766 7,836 +0.09(+1.42%)
Jun 16, 2010 6.782 6.814 6.646 6.671 6,538 -0.13(-1.87%)
Jun 15, 2010 6.747 6.809 6.676 6.798 33,079 +0.05(+0.76%)
Jun 14, 2010 6.717 6.787 6.687 6.747 23,841 +0.09(+1.34%)
Jun 11, 2010 6.595 6.657 6.589 6.657 33,292 +0.04(+0.66%)
Jun 10, 2010 6.562 6.644 6.553 6.614 151,945 +0.02(+0.29%)
Jun 09, 2010 6.652 6.684 6.518 6.595 75,410 -0.05(-0.73%)
Jun 08, 2010 6.595 6.703 6.570 6.644 24,818 +0.12(+1.87%)
Jun 07, 2010 6.508 6.606 6.454 6.522 58,074 +0.11(+1.65%)
Jun 04, 2010 6.625 6.625 6.416 6.416 48,077 -0.23(-3.51%)
Jun 03, 2010 6.928 6.955 6.649 6.649 67,850 -0.13(-1.92%)
Jun 02, 2010 6.779 6.915 6.654 6.779 63,786 +0.00(+0.00%)
Jun 01, 2010 6.888 6.958 6.752 6.779 60,106 -0.09(-1.38%)
May 28, 2010 6.926 7.010 6.874 6.874 25,397 -0.05(-0.74%)
May 27, 2010 7.018 7.018 6.793 6.926 33,458 +0.02(+0.35%)
May 26, 2010 6.863 7.042 6.779 6.901 46,760 +0.10(+1.52%)
May 25, 2010 6.589 6.847 6.589 6.798 18,361 +0.11(+1.66%)
May 24, 2010 6.920 6.920 6.657 6.687 23,254 -0.12(-1.75%)
May 21, 2010 6.657 7.007 6.657 6.806 49,157 +0.12(+1.74%)
May 20, 2010 6.808 7.072 6.644 6.690 33,211 -0.33(-4.75%)
May 19, 2010 7.191 7.297 6.928 7.023 55,183 -0.16(-2.19%)
May 18, 2010 7.457 7.457 7.178 7.181 16,439 -0.21(-2.86%)
May 17, 2010 7.416 7.441 7.284 7.392 24,003 +0.01(+0.15%)
May 14, 2010 7.506 7.506 7.305 7.381 27,429 -0.14(-1.80%)
May 13, 2010 7.593 7.614 7.427 7.517 34,303 -0.06(-0.79%)
May 12, 2010 7.243 7.590 7.162 7.576 50,927 +0.32(+4.41%)
May 11, 2010 7.141 7.278 7.075 7.256 47,560 +0.17(+2.37%)
May 10, 2010 6.960 7.110 6.809 7.088 80,484 +0.31(+4.56%)
May 07, 2010 6.646 6.993 6.646 6.779 34,461 +0.12(+1.83%)
May 06, 2010 6.782 6.844 6.654 6.657 45,407 -0.12(-1.84%)
May 05, 2010 6.779 6.863 6.766 6.782 33,355 +0.00(+0.04%)
May 04, 2010 6.958 6.958 6.755 6.779 68,116 -0.25(-3.55%)
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.