Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First of Long Isla (NQ: FLIC )

9.780 -0.010 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2007 5.031 5.031 5.031 5.031 1,858 -0.01(-0.27%)
Oct 30, 2007 5.112 5.112 5.045 5.045 6,448 -0.07(-1.32%)
Oct 29, 2007 5.179 5.179 5.109 5.112 3,605 +0.13(+2.70%)
Oct 26, 2007 4.980 4.980 4.977 4.977 7,158 +0.00(+0.00%)
Oct 25, 2007 4.977 4.977 4.977 4.977 4,460 +0.00(+0.00%)
Oct 24, 2007 5.098 5.098 4.977 4.977 10,306 -0.12(-2.37%)
Oct 23, 2007 5.246 5.246 5.085 5.098 29,040 -0.28(-5.20%)
Oct 22, 2007 5.378 5.378 5.378 5.378 371 +0.29(+5.77%)
Oct 19, 2007 5.166 5.192 5.085 5.085 13,804 -0.11(-2.07%)
Oct 18, 2007 5.192 5.192 5.192 5.192 0 +0.00(+0.00%)
Oct 17, 2007 5.244 5.244 5.192 5.192 7,991 -0.04(-0.77%)
Oct 16, 2007 5.233 5.233 5.230 5.233 7,433 -0.01(-0.26%)
Oct 15, 2007 5.246 5.246 5.244 5.246 25,743 -0.13(-2.50%)
Oct 12, 2007 5.502 5.502 5.381 5.381 2,330 +0.13(+2.56%)
Oct 11, 2007 5.260 5.260 5.246 5.246 5,575 -0.03(-0.51%)
Oct 10, 2007 5.644 5.644 5.273 5.273 21,134 -0.25(-4.53%)
Oct 09, 2007 5.381 5.647 5.381 5.523 4,594 +0.21(+3.90%)
Oct 08, 2007 5.316 5.316 5.316 5.316 0 +0.00(+0.00%)
Oct 05, 2007 5.314 5.327 5.246 5.316 65,298 -0.03(-0.60%)
Oct 04, 2007 5.427 5.427 5.314 5.349 3,505 -0.08(-1.49%)
Oct 03, 2007 5.381 5.494 5.381 5.429 5,816 -0.14(-2.51%)
Oct 02, 2007 5.314 5.569 5.314 5.569 4,757 +0.24(+4.60%)
Oct 01, 2007 5.324 5.324 5.324 5.324 371 -0.32(-5.67%)
Sep 28, 2007 5.919 5.919 5.644 5.644 743 +0.20(+3.60%)
Sep 27, 2007 5.421 5.453 5.252 5.448 8,158 +0.13(+2.53%)
Sep 26, 2007 5.314 5.322 5.314 5.314 1,115 -0.03(-0.55%)
Sep 25, 2007 5.343 5.343 5.343 5.343 0 +0.00(+0.00%)
Sep 24, 2007 5.343 5.343 5.343 5.343 371 +0.03(+0.56%)
Sep 21, 2007 5.314 5.314 5.314 5.314 0 +0.00(+0.00%)
Sep 20, 2007 5.322 5.322 5.314 5.314 4,460 -0.24(-4.36%)
Sep 19, 2007 5.618 5.618 5.515 5.556 17,094 +0.29(+5.46%)
Sep 18, 2007 5.435 5.435 5.268 5.268 7,173 -0.05(-0.86%)
Sep 17, 2007 5.314 5.314 5.314 5.314 0 +0.00(+0.00%)
Sep 14, 2007 5.314 5.314 5.314 5.314 3,345 +0.04(+0.77%)
Sep 13, 2007 5.273 5.273 5.273 5.273 1,486 -0.02(-0.31%)
Sep 12, 2007 5.316 5.316 5.289 5.289 1,858 +0.18(+3.47%)
Sep 11, 2007 5.381 5.384 5.112 5.112 4,170 -0.13(-2.56%)
Sep 10, 2007 5.246 5.246 5.246 5.246 0 +0.00(+0.00%)
Sep 07, 2007 5.237 5.246 5.237 5.246 1,858 -0.09(-1.61%)
Sep 06, 2007 5.494 5.513 5.246 5.332 6,039 -0.05(-0.95%)
Sep 05, 2007 5.384 5.384 5.384 5.384 0 +0.00(+0.00%)
Sep 04, 2007 5.421 5.421 5.381 5.384 1,115 -0.07(-1.28%)
Aug 31, 2007 5.254 5.599 5.152 5.453 13,904 +0.19(+3.63%)
Aug 30, 2007 5.246 5.464 5.246 5.262 7,549 +0.02(+0.31%)
Aug 29, 2007 5.179 5.260 5.179 5.246 54,645 +0.00(+0.00%)
Aug 28, 2007 5.515 5.515 5.246 5.246 6,504 -0.49(-8.59%)
Aug 27, 2007 5.739 5.739 5.739 5.739 1,115 -0.02(-0.27%)
Aug 24, 2007 5.755 5.755 5.755 5.755 390 +0.31(+5.63%)
Aug 23, 2007 5.448 5.448 5.448 5.448 0 +0.00(+0.00%)
Aug 22, 2007 5.448 5.451 5.448 5.448 15,321 +0.00(+0.00%)
Aug 21, 2007 5.445 5.448 5.445 5.448 34,526 +0.07(+1.25%)
Aug 20, 2007 5.367 5.381 5.367 5.381 34,054 +0.13(+2.56%)
Aug 17, 2007 5.246 5.381 5.246 5.246 44,643 +0.08(+1.56%)
Aug 16, 2007 5.096 5.166 5.096 5.166 10,221 +0.05(+1.05%)
Aug 15, 2007 5.004 5.112 5.004 5.112 24,646 +0.12(+2.43%)
Aug 14, 2007 4.991 4.991 4.991 4.991 4,088 -0.12(-2.37%)
Aug 13, 2007 4.991 5.292 4.991 5.112 38,362 +0.13(+2.70%)
Aug 10, 2007 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Aug 09, 2007 5.112 5.112 4.872 4.977 11,366 -0.26(-4.88%)
Aug 08, 2007 5.179 5.233 5.139 5.233 26,408 +0.09(+1.83%)
Aug 07, 2007 4.856 5.174 4.856 5.139 18,714 +0.15(+2.91%)
Aug 06, 2007 5.045 5.045 4.993 4.993 2,657 +0.07(+1.42%)
Aug 03, 2007 4.923 5.012 4.802 4.923 20,547 -0.02(-0.38%)
Aug 02, 2007 5.045 5.045 4.942 4.942 3,010 -0.07(-1.45%)
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.