Skip to main content

First of Long Isla (NQ: FLIC )

9.630 -0.030 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.