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

First of Long Isla (NQ: FLIC )

12.61 +0.08 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2009 8.220 8.513 7.965 8.284 133,860 +0.06(+0.74%)
Aug 28, 2009 8.499 8.548 8.197 8.223 43,561 -0.34(-3.97%)
Aug 27, 2009 8.699 8.699 8.559 8.563 106,253 -0.14(-1.63%)
Aug 26, 2009 8.635 8.705 8.458 8.705 54,689 -0.00(-0.03%)
Aug 25, 2009 8.702 8.708 8.585 8.708 91,070 +0.00(+0.00%)
Aug 24, 2009 8.702 8.708 8.563 8.708 50,871 +0.00(+0.00%)
Aug 21, 2009 8.708 8.708 8.522 8.708 130,304 +0.01(+0.10%)
Aug 20, 2009 8.670 8.699 8.523 8.699 74,754 +0.06(+0.67%)
Aug 19, 2009 8.490 8.641 8.359 8.641 48,484 +0.15(+1.78%)
Aug 18, 2009 8.139 8.507 8.139 8.490 72,390 +0.36(+4.46%)
Aug 17, 2009 8.017 8.127 7.947 8.127 25,032 +0.03(+0.36%)
Aug 14, 2009 8.127 8.127 8.031 8.098 146,989 -0.02(-0.29%)
Aug 13, 2009 7.918 8.127 7.837 8.121 59,498 +0.26(+3.36%)
Aug 12, 2009 7.890 7.910 7.822 7.857 37,222 +0.08(+1.01%)
Aug 11, 2009 7.753 7.837 7.680 7.779 122,384 +0.04(+0.53%)
Aug 10, 2009 7.747 7.817 7.709 7.738 54,358 -0.06(-0.82%)
Aug 07, 2009 7.866 7.881 7.616 7.802 29,174 +0.03(+0.34%)
Aug 06, 2009 7.820 7.837 7.738 7.776 38,737 +0.05(+0.68%)
Aug 05, 2009 7.692 7.866 7.619 7.724 132,392 -0.04(-0.52%)
Aug 04, 2009 7.738 7.837 7.703 7.764 38,848 +0.01(+0.19%)
Aug 03, 2009 7.442 7.750 7.436 7.750 68,659 +0.31(+4.22%)
Jul 31, 2009 7.602 7.730 7.436 7.436 65,758 -0.21(-2.81%)
Jul 30, 2009 7.648 7.663 7.480 7.651 194,499 +0.01(+0.19%)
Jul 29, 2009 7.651 7.703 7.555 7.637 73,096 +0.03(+0.46%)
Jul 28, 2009 7.587 7.660 7.547 7.602 110,243 +0.02(+0.27%)
Jul 27, 2009 7.602 7.663 7.439 7.582 47,130 +0.06(+0.81%)
Jul 24, 2009 7.579 7.663 7.503 7.521 74,481 -0.02(-0.31%)
Jul 23, 2009 7.541 7.660 7.492 7.544 82,629 -0.06(-0.76%)
Jul 22, 2009 7.596 7.674 7.460 7.602 79,474 +0.01(+0.11%)
Jul 21, 2009 7.590 7.734 7.547 7.593 165,800 +0.00(+0.04%)
Jul 20, 2009 7.582 7.619 7.445 7.590 61,452 +0.01(+0.11%)
Jul 17, 2009 7.486 7.605 7.405 7.582 67,202 +0.11(+1.44%)
Jul 16, 2009 7.396 7.483 7.320 7.474 39,275 +0.15(+2.10%)
Jul 15, 2009 7.239 7.431 7.068 7.320 108,830 +0.09(+1.20%)
Jul 14, 2009 7.190 7.242 7.178 7.233 31,182 +0.02(+0.32%)
Jul 13, 2009 7.062 7.227 7.062 7.210 38,107 +0.12(+1.64%)
Jul 10, 2009 7.100 7.196 7.016 7.094 22,362 +0.00(+0.00%)
Jul 09, 2009 7.126 7.175 6.987 7.094 43,836 -0.04(-0.53%)
Jul 08, 2009 6.914 7.195 6.885 7.132 109,681 +0.26(+3.71%)
Jul 07, 2009 6.853 7.196 6.676 6.876 140,867 +0.11(+1.59%)
Jul 06, 2009 6.627 7.097 6.627 6.769 108,672 +0.12(+1.79%)
Jul 02, 2009 6.882 6.882 6.458 6.650 259,565 -0.29(-4.22%)
Jul 01, 2009 6.769 7.196 6.769 6.943 119,407 +0.23(+3.37%)
Jun 30, 2009 6.632 6.876 6.600 6.717 119,579 +0.10(+1.58%)
Jun 29, 2009 7.387 7.387 6.574 6.612 240,692 -0.85(-11.43%)
Jun 26, 2009 7.227 7.619 7.039 7.465 3,441,773 +0.21(+2.88%)
Jun 25, 2009 7.108 7.256 6.933 7.256 124,337 +0.17(+2.33%)
Jun 24, 2009 7.146 7.149 6.926 7.091 46,689 +0.05(+0.66%)
Jun 23, 2009 7.146 7.146 6.943 7.045 27,676 -0.11(-1.58%)
Jun 22, 2009 7.218 7.218 6.951 7.157 46,186 -0.08(-1.04%)
Jun 19, 2009 7.209 7.233 6.903 7.233 31,924 +0.00(+0.00%)
Jun 18, 2009 6.972 7.233 6.961 7.233 11,095 +0.14(+2.04%)
Jun 17, 2009 7.123 7.123 6.900 7.088 17,507 +0.01(+0.08%)
Jun 16, 2009 7.083 7.083 6.909 7.082 24,479 +0.11(+1.62%)
Jun 15, 2009 7.218 7.224 6.969 6.969 18,053 -0.26(-3.64%)
Jun 12, 2009 7.218 7.233 7.100 7.233 17,566 +0.00(+0.00%)
Jun 11, 2009 7.088 7.233 7.088 7.233 25,993 +0.15(+2.12%)
Jun 10, 2009 7.160 7.160 7.065 7.082 17,946 -0.02(-0.29%)
Jun 09, 2009 7.088 7.102 6.978 7.102 20,611 +0.03(+0.45%)
Jun 08, 2009 7.013 7.166 6.938 7.071 42,861 +0.16(+2.26%)
Jun 05, 2009 6.764 6.923 6.752 6.914 14,123 -0.01(-0.17%)
Jun 04, 2009 6.628 6.926 6.466 6.926 26,736 +0.12(+1.83%)
Jun 03, 2009 7.036 7.036 6.767 6.802 30,860 -0.36(-4.97%)
Jun 02, 2009 7.146 7.195 7.143 7.157 4,973 -0.08(-1.04%)
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.