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

First of Long Isla (NQ: FLIC )

9.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Aug 31, 2004 5.684 5.803 5.681 5.717 28,991 -0.03(-0.56%)
Aug 30, 2004 5.767 5.767 5.685 5.749 7,433 -0.03(-0.60%)
Aug 27, 2004 5.784 5.784 5.784 5.784 2,230 +0.07(+1.18%)
Aug 26, 2004 5.802 5.802 5.717 5.717 1,486 -0.10(-1.64%)
Aug 25, 2004 5.813 5.813 5.813 5.813 743 +0.10(+1.79%)
Aug 24, 2004 5.709 5.710 5.709 5.710 2,230 +0.11(+2.04%)
Aug 23, 2004 5.583 5.601 5.583 5.596 2,973 -0.22(-3.70%)
Aug 20, 2004 5.731 5.811 5.619 5.811 5,999 +0.20(+3.57%)
Aug 19, 2004 5.657 5.657 5.611 5.611 2,973 -0.03(-0.52%)
Aug 18, 2004 5.549 5.728 5.549 5.640 13,380 -0.20(-3.43%)
Aug 17, 2004 5.852 5.852 5.815 5.841 4,460 -0.01(-0.18%)
Aug 16, 2004 5.713 5.852 5.583 5.852 6,690 +0.33(+6.02%)
Aug 13, 2004 5.519 5.519 5.519 5.519 743 -0.06(-1.13%)
Aug 12, 2004 5.584 5.584 5.583 5.583 2,973 -0.07(-1.19%)
Aug 11, 2004 5.631 5.762 5.576 5.650 20,814 -0.15(-2.64%)
Aug 10, 2004 5.619 5.803 5.619 5.803 17,841 +0.17(+3.03%)
Aug 09, 2004 5.619 5.636 5.619 5.632 5,887 +0.04(+0.65%)
Aug 06, 2004 5.818 5.818 5.583 5.596 20,071 -0.05(-0.95%)
Aug 05, 2004 5.673 5.673 5.591 5.650 20,814 -0.03(-0.59%)
Aug 04, 2004 5.663 5.974 5.661 5.684 20,071 -0.07(-1.17%)
Aug 03, 2004 5.755 5.784 5.740 5.751 8,192 -0.05(-0.93%)
Aug 02, 2004 5.757 5.909 5.718 5.805 11,894 -0.10(-1.75%)
Jul 30, 2004 5.844 6.000 5.766 5.908 25,274 +0.16(+2.74%)
Jul 29, 2004 5.905 5.907 5.751 5.751 22,301 -0.04(-0.74%)
Jul 28, 2004 5.905 5.918 5.737 5.794 17,097 -0.10(-1.76%)
Jul 27, 2004 6.020 6.020 5.806 5.897 6,690 +0.12(+2.07%)
Jul 26, 2004 5.864 5.918 5.778 5.778 25,274 +0.06(+1.06%)
Jul 23, 2004 5.764 5.953 5.717 5.717 78,798 -0.08(-1.39%)
Jul 22, 2004 5.731 5.853 5.713 5.798 28,991 +0.07(+1.29%)
Jul 21, 2004 5.852 5.885 5.724 5.724 20,814 -0.22(-3.71%)
Jul 20, 2004 5.966 5.985 5.837 5.944 46,089 -0.03(-0.45%)
Jul 19, 2004 6.037 6.037 5.844 5.971 17,841 +0.12(+2.05%)
Jul 16, 2004 5.957 6.013 5.821 5.852 8,177 -0.22(-3.55%)
Jul 15, 2004 5.879 6.067 5.852 6.067 40,885 +0.15(+2.62%)
Jul 14, 2004 5.973 5.973 5.865 5.912 13,380 -0.15(-2.46%)
Jul 13, 2004 5.974 6.061 5.818 6.061 33,452 +0.10(+1.72%)
Jul 12, 2004 5.779 5.959 5.774 5.959 32,708 +0.17(+3.00%)
Jul 09, 2004 5.938 5.938 5.784 5.786 19,327 -0.02(-0.28%)
Jul 08, 2004 5.920 5.990 5.794 5.802 12,637 -0.13(-2.27%)
Jul 07, 2004 5.963 6.061 5.936 5.936 30,478 -0.06(-1.03%)
Jul 06, 2004 6.055 6.055 5.965 5.998 19,327 -0.16(-2.62%)
Jul 02, 2004 6.053 6.160 6.053 6.160 8,177 +0.10(+1.73%)
Jul 01, 2004 6.203 6.382 6.055 6.055 18,584 -0.16(-2.53%)
Jun 30, 2004 5.946 6.212 5.912 6.212 26,761 +0.26(+4.34%)
Jun 29, 2004 5.815 6.029 5.782 5.954 28,991 -0.08(-1.29%)
Jun 28, 2004 5.857 6.032 5.826 6.032 20,814 +0.17(+2.84%)
Jun 25, 2004 5.831 6.227 5.784 5.865 207,403 +0.00(+0.05%)
Jun 24, 2004 5.650 5.912 5.643 5.862 29,735 +0.15(+2.54%)
Jun 23, 2004 5.614 5.717 5.475 5.717 14,124 +0.16(+2.96%)
Jun 22, 2004 5.452 5.558 5.414 5.553 14,124 +0.10(+1.83%)
Jun 21, 2004 5.382 5.482 5.382 5.453 19,327 +0.04(+0.72%)
Jun 18, 2004 5.429 5.429 5.371 5.414 78,798 +0.01(+0.27%)
Jun 17, 2004 5.455 5.513 5.385 5.400 84,001 +0.01(+0.10%)
Jun 16, 2004 5.409 5.482 5.385 5.394 13,380 -0.05(-0.89%)
Jun 15, 2004 5.468 5.584 5.381 5.443 26,018 +0.00(+0.02%)
Jun 14, 2004 5.689 5.689 5.377 5.441 59,470 -0.15(-2.62%)
Jun 10, 2004 5.615 5.759 5.515 5.588 79,541 -0.17(-3.01%)
Jun 09, 2004 5.638 5.762 5.619 5.762 15,610 +0.12(+2.20%)
Jun 08, 2004 5.630 5.752 5.619 5.638 112,993 -0.03(-0.45%)
Jun 07, 2004 5.642 5.749 5.638 5.663 17,097 -0.07(-1.15%)
Jun 04, 2004 5.665 5.780 5.650 5.729 8,920 +0.07(+1.16%)
Jun 03, 2004 5.714 5.784 5.663 5.663 35,682 -0.12(-2.02%)
Jun 02, 2004 5.814 5.814 5.757 5.780 3,716 -0.02(-0.37%)
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.