Skip to main content

First of Long Isla (NQ: FLIC )

9.710 +0.050 (+0.52%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 18.88 19.00 18.57 18.64 66,685 -0.35(-1.82%)
Jul 29, 2021 18.83 19.03 18.73 18.98 58,191 +0.23(+1.24%)
Jul 28, 2021 18.46 18.98 18.46 18.75 80,386 +0.13(+0.70%)
Jul 27, 2021 18.57 18.79 18.48 18.62 59,449 -0.06(-0.32%)
Jul 26, 2021 18.58 18.87 18.58 18.68 54,909 +0.11(+0.60%)
Jul 23, 2021 18.46 18.64 18.29 18.57 68,341 +0.30(+1.65%)
Jul 22, 2021 18.55 18.60 18.19 18.27 81,001 -0.35(-1.85%)
Jul 21, 2021 18.63 18.93 18.54 18.61 88,954 +0.16(+0.89%)
Jul 20, 2021 17.95 18.75 17.83 18.45 153,985 +0.54(+3.04%)
Jul 19, 2021 18.27 18.27 17.72 17.91 154,990 -0.47(-2.54%)
Jul 16, 2021 18.43 18.64 18.12 18.37 119,817 +0.07(+0.38%)
Jul 15, 2021 17.98 18.34 17.72 18.30 72,857 +0.15(+0.81%)
Jul 14, 2021 17.95 18.17 17.95 18.16 73,846 +0.21(+1.15%)
Jul 13, 2021 18.15 18.15 17.80 17.95 58,003 -0.16(-0.91%)
Jul 12, 2021 17.90 18.12 17.89 18.11 78,020 +0.06(+0.33%)
Jul 09, 2021 17.83 18.07 17.77 18.05 60,917 +0.55(+3.16%)
Jul 08, 2021 17.60 17.72 17.36 17.50 143,749 -0.25(-1.41%)
Jul 07, 2021 17.86 18.00 17.56 17.75 106,363 -0.18(-1.01%)
Jul 06, 2021 18.02 18.09 17.64 17.93 117,250 -0.18(-0.99%)
Jul 02, 2021 18.27 18.31 18.03 18.11 82,166 -0.12(-0.66%)
Jul 01, 2021 18.30 18.40 18.15 18.23 101,119 +0.08(+0.42%)
Jun 30, 2021 18.14 18.32 18.14 18.15 130,794 -0.04(-0.23%)
Jun 29, 2021 18.16 18.42 18.09 18.20 108,967 +0.19(+1.04%)
Jun 28, 2021 17.84 18.27 17.63 18.01 131,934 +0.09(+0.53%)
Jun 25, 2021 17.82 18.15 17.68 17.91 1,220,826 +0.08(+0.43%)
Jun 24, 2021 17.54 17.86 17.37 17.84 162,983 +0.32(+1.86%)
Jun 23, 2021 17.80 17.80 17.41 17.51 166,363 -0.29(-1.63%)
Jun 22, 2021 18.25 18.25 17.64 17.80 149,034 -0.37(-2.02%)
Jun 21, 2021 17.83 18.25 17.73 18.17 137,926 +0.58(+3.31%)
Jun 18, 2021 18.39 18.45 17.56 17.59 319,199 -1.09(-5.81%)
Jun 17, 2021 19.41 19.41 18.59 18.68 174,316 -0.64(-3.32%)
Jun 16, 2021 18.99 19.42 18.80 19.32 101,627 +0.25(+1.30%)
Jun 15, 2021 18.94 19.24 18.82 19.07 85,743 +0.19(+1.00%)
Jun 14, 2021 18.99 19.21 18.75 18.88 261,689 -0.10(-0.54%)
Jun 11, 2021 19.07 19.24 18.91 18.98 74,764 -0.03(-0.18%)
Jun 10, 2021 19.35 19.37 19.00 19.02 105,600 -0.21(-1.07%)
Jun 09, 2021 19.15 19.28 18.95 19.22 94,755 -0.01(-0.04%)
Jun 08, 2021 19.07 19.33 18.85 19.23 58,739 +0.18(+0.94%)
Jun 07, 2021 18.93 19.16 18.82 19.05 48,626 +0.12(+0.63%)
Jun 04, 2021 18.96 19.21 18.74 18.93 46,300 -0.10(-0.54%)
Jun 03, 2021 18.92 19.09 18.73 19.04 39,235 +0.16(+0.86%)
Jun 02, 2021 19.21 19.21 18.74 18.87 74,828 -0.31(-1.60%)
Jun 01, 2021 19.29 19.37 19.07 19.18 70,880 -0.06(-0.31%)
May 28, 2021 19.20 19.27 18.84 19.24 41,948 +0.00(+0.00%)
May 27, 2021 19.15 19.33 19.01 19.24 174,136 +0.32(+1.72%)
May 26, 2021 18.73 18.98 18.64 18.92 48,303 +0.17(+0.91%)
May 25, 2021 19.27 19.27 18.64 18.74 85,601 -0.55(-2.84%)
May 24, 2021 19.39 19.63 19.04 19.29 171,375 -0.13(-0.66%)
May 21, 2021 19.51 19.57 19.19 19.42 103,578 +0.05(+0.26%)
May 20, 2021 19.42 19.42 19.12 19.37 62,363 -0.16(-0.83%)
May 19, 2021 19.73 20.01 19.30 19.53 72,829 -0.45(-2.27%)
May 18, 2021 20.18 20.26 19.94 19.98 69,348 -0.20(-0.97%)
May 17, 2021 19.91 20.18 19.80 20.18 40,459 +0.16(+0.81%)
May 14, 2021 20.13 20.51 19.69 20.02 44,344 +0.03(+0.17%)
May 13, 2021 19.16 20.10 19.16 19.98 87,172 +0.79(+4.10%)
May 12, 2021 19.39 19.55 19.07 19.20 113,603 -0.11(-0.58%)
May 11, 2021 19.27 19.57 18.77 19.31 65,708 -0.07(-0.35%)
May 10, 2021 19.24 19.59 19.24 19.38 86,211 +0.21(+1.07%)
May 07, 2021 19.12 19.21 18.96 19.17 215,486 -0.06(-0.31%)
May 06, 2021 18.93 19.26 18.93 19.23 61,488 +0.30(+1.58%)
May 05, 2021 18.88 18.96 18.61 18.93 96,336 +0.18(+0.96%)
May 04, 2021 18.68 18.87 18.50 18.75 81,187 +0.14(+0.73%)
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.