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

First of Long Isla (NQ: FLIC )

9.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 30, 2003 5.213 5.282 5.084 5.084 29,735 -0.15(-2.90%)
Sep 29, 2003 5.287 5.439 5.233 5.236 17,097 -0.08(-1.59%)
Sep 26, 2003 5.571 5.571 5.320 5.320 18,584 -0.20(-3.54%)
Sep 25, 2003 5.817 5.817 5.515 5.515 24,531 -0.28(-4.76%)
Sep 24, 2003 5.799 5.835 5.791 5.791 8,177 -0.02(-0.37%)
Sep 23, 2003 5.918 5.918 5.813 5.813 4,460 -0.06(-1.08%)
Sep 22, 2003 5.763 5.919 5.729 5.876 44,528 +0.09(+1.51%)
Sep 19, 2003 5.898 5.915 5.788 5.788 6,690 -0.10(-1.78%)
Sep 18, 2003 5.896 5.896 5.823 5.893 4,460 +0.01(+0.11%)
Sep 17, 2003 5.841 5.905 5.732 5.887 16,354 -0.03(-0.46%)
Sep 16, 2003 5.919 5.923 5.775 5.914 15,135 +0.06(+1.06%)
Sep 15, 2003 5.798 5.884 5.795 5.852 19,327 +0.14(+2.40%)
Sep 12, 2003 5.657 5.714 5.505 5.714 14,124 +0.06(+1.14%)
Sep 11, 2003 5.706 5.852 5.546 5.650 20,071 +0.01(+0.21%)
Sep 10, 2003 5.750 5.750 5.638 5.638 11,150 -0.17(-3.01%)
Sep 09, 2003 5.784 5.818 5.783 5.813 14,124 -0.10(-1.68%)
Sep 08, 2003 5.774 5.912 5.774 5.912 4,460 +0.26(+4.64%)
Sep 05, 2003 5.919 5.919 5.650 5.650 7,433 -0.00(-0.07%)
Sep 04, 2003 5.784 5.919 5.654 5.654 20,814 -0.13(-2.30%)
Sep 03, 2003 5.852 5.918 5.786 5.787 8,920 -0.13(-2.23%)
Sep 02, 2003 5.658 5.919 5.639 5.919 14,124 +0.14(+2.44%)
Aug 29, 2003 5.778 5.778 5.778 5.778 8,177 +0.04(+0.68%)
Aug 28, 2003 5.569 5.739 5.498 5.739 13,380 +0.05(+0.85%)
Aug 27, 2003 5.272 5.690 5.272 5.690 23,044 +0.38(+7.25%)
Aug 26, 2003 5.379 5.487 5.133 5.305 21,558 -0.07(-1.38%)
Aug 25, 2003 5.818 5.830 5.226 5.379 76,568 -0.44(-7.49%)
Aug 22, 2003 5.919 5.923 5.798 5.815 22,301 -0.10(-1.75%)
Aug 21, 2003 5.888 5.928 5.888 5.919 13,380 +0.06(+0.96%)
Aug 20, 2003 5.819 5.875 5.819 5.862 21,558 +0.05(+0.90%)
Aug 19, 2003 5.817 5.850 5.737 5.810 16,354 +0.05(+0.79%)
Aug 18, 2003 5.549 5.838 5.549 5.764 24,531 +0.05(+0.82%)
Aug 15, 2003 5.569 5.717 5.569 5.717 11,894 +0.23(+4.24%)
Aug 14, 2003 5.515 5.572 5.484 5.484 27,505 -0.03(-0.54%)
Aug 13, 2003 5.336 5.585 5.336 5.514 16,354 +0.16(+2.99%)
Aug 12, 2003 5.227 5.354 5.175 5.354 12,637 +0.31(+6.16%)
Aug 11, 2003 5.109 5.246 5.043 5.043 21,558 -0.04(-0.79%)
Aug 08, 2003 5.124 5.124 5.080 5.084 4,460 -0.01(-0.16%)
Aug 07, 2003 5.265 5.265 4.996 5.092 110,763 -0.25(-4.73%)
Aug 06, 2003 5.314 5.345 5.265 5.345 6,690 -0.04(-0.72%)
Aug 05, 2003 5.334 5.409 5.334 5.384 14,124 +0.07(+1.39%)
Aug 04, 2003 5.479 5.479 5.221 5.310 9,663 -0.15(-2.78%)
Aug 01, 2003 5.650 5.650 5.462 5.462 11,894 -0.19(-3.33%)
Jul 31, 2003 5.238 5.650 5.046 5.650 34,195 +0.45(+8.67%)
Jul 30, 2003 5.058 5.199 5.058 5.199 13,380 +0.20(+3.95%)
Jul 29, 2003 5.001 5.001 4.917 5.001 26,761 +0.08(+1.58%)
Jul 28, 2003 5.139 5.139 4.919 4.924 20,071 -0.15(-3.02%)
Jul 25, 2003 5.455 5.455 5.015 5.077 32,708 -0.14(-2.61%)
Jul 24, 2003 5.580 5.615 5.213 5.213 79,541 -0.37(-6.63%)
Jul 23, 2003 5.745 5.746 5.583 5.583 14,867 -0.29(-4.93%)
Jul 22, 2003 5.670 5.872 5.643 5.872 15,610 +0.18(+3.14%)
Jul 21, 2003 5.951 5.951 5.693 5.693 28,248 -0.31(-5.18%)
Jul 18, 2003 6.014 6.014 6.004 6.004 1,486 -0.04(-0.60%)
Jul 17, 2003 5.986 6.102 5.986 6.040 46,832 +0.03(+0.45%)
Jul 16, 2003 5.915 6.013 5.915 6.013 30,478 +0.10(+1.61%)
Jul 15, 2003 6.083 6.098 5.853 5.918 26,018 -0.20(-3.23%)
Jul 14, 2003 5.958 6.119 5.958 6.115 52,780 +0.17(+2.90%)
Jul 11, 2003 5.817 5.946 5.865 5.943 69,877 +0.13(+2.17%)
Jul 10, 2003 5.729 5.844 5.610 5.817 49,806 +0.11(+1.96%)
Jul 09, 2003 5.650 5.784 5.650 5.705 37,169 +0.02(+0.28%)
Jul 08, 2003 5.601 5.780 5.601 5.689 95,896 +0.11(+1.90%)
Jul 07, 2003 5.536 5.603 5.515 5.583 57,983 +0.05(+0.85%)
Jul 03, 2003 5.573 5.573 5.515 5.536 11,150 -0.01(-0.15%)
Jul 02, 2003 5.731 5.733 5.414 5.544 63,930 -0.12(-2.11%)
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.