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

First of Long Isla (NQ: FLIC )

10.00 +0.18 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2005 6.020 6.053 6.013 6.053 7,076 +0.07(+1.12%)
Nov 29, 2005 5.870 5.986 5.869 5.986 5,389 +0.12(+2.06%)
Nov 28, 2005 5.865 5.865 5.865 5.865 3,285 -0.12(-2.02%)
Nov 25, 2005 5.986 5.986 5.986 5.986 3,716 -0.03(-0.45%)
Nov 23, 2005 6.013 6.013 6.013 6.013 0 +0.00(+0.00%)
Nov 22, 2005 5.751 6.013 5.751 6.013 7,433 -0.01(-0.11%)
Nov 21, 2005 5.840 6.020 5.840 6.020 6,199 +0.01(+0.18%)
Nov 18, 2005 6.020 6.053 6.009 6.009 221,430 +0.01(+0.16%)
Nov 17, 2005 5.885 6.000 5.885 6.000 16,354 +0.18(+3.12%)
Nov 16, 2005 5.686 5.818 5.686 5.818 18,302 +0.13(+2.32%)
Nov 15, 2005 5.684 5.686 5.684 5.686 9,388 -0.03(-0.54%)
Nov 14, 2005 5.885 5.885 5.717 5.717 14,124 -0.10(-1.78%)
Nov 11, 2005 5.821 5.821 5.821 5.821 0 +0.00(+0.00%)
Nov 10, 2005 5.821 5.821 5.821 5.821 0 +0.00(+0.00%)
Nov 09, 2005 5.821 5.821 5.821 5.821 0 +0.00(+0.00%)
Nov 08, 2005 5.837 5.837 5.818 5.821 2,973 -0.02(-0.30%)
Nov 07, 2005 5.852 5.865 5.817 5.838 17,789 +0.02(+0.35%)
Nov 04, 2005 5.791 5.852 5.791 5.818 16,473 +0.07(+1.17%)
Nov 03, 2005 5.684 5.751 5.684 5.751 5,947 +0.09(+1.66%)
Nov 02, 2005 5.657 5.657 5.657 5.657 743 +0.04(+0.72%)
Nov 01, 2005 5.616 5.616 5.616 5.616 743 +0.01(+0.24%)
Oct 31, 2005 5.488 5.603 5.488 5.603 17,395 +0.12(+2.21%)
Oct 28, 2005 5.482 5.482 5.482 5.482 0 +0.00(+0.00%)
Oct 27, 2005 5.515 5.515 5.482 5.482 6,318 -0.03(-0.61%)
Oct 26, 2005 5.515 5.515 5.515 5.515 0 +0.00(+0.00%)
Oct 25, 2005 5.515 5.515 5.515 5.515 0 +0.00(+0.00%)
Oct 24, 2005 5.515 5.515 5.515 5.515 0 +0.00(+0.00%)
Oct 21, 2005 5.482 5.549 5.482 5.515 19,773 +0.02(+0.37%)
Oct 20, 2005 5.515 5.518 5.488 5.495 14,421 -0.04(-0.70%)
Oct 19, 2005 5.534 5.534 5.534 5.534 8,177 +0.02(+0.44%)
Oct 18, 2005 5.510 5.510 5.510 5.510 0 +0.00(+0.00%)
Oct 17, 2005 5.623 5.624 5.416 5.510 42,521 -0.22(-3.85%)
Oct 14, 2005 5.731 5.731 5.731 5.731 0 +0.00(+0.00%)
Oct 13, 2005 5.731 5.731 5.731 5.731 0 +0.00(+0.00%)
Oct 12, 2005 5.807 5.807 5.724 5.731 61,403 -0.12(-2.07%)
Oct 11, 2005 5.865 5.865 5.852 5.852 13,618 -0.01(-0.23%)
Oct 10, 2005 5.856 5.865 5.852 5.865 5,218 -0.14(-2.33%)
Oct 07, 2005 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
Oct 06, 2005 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
Oct 05, 2005 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
Oct 04, 2005 6.041 6.041 5.979 6.005 11,671 -0.05(-0.80%)
Oct 03, 2005 6.053 6.053 6.053 6.053 1,657 +0.08(+1.33%)
Sep 30, 2005 5.974 5.974 5.974 5.974 0 +0.00(+0.00%)
Sep 29, 2005 6.049 6.053 5.974 5.974 8,548 -0.09(-1.53%)
Sep 28, 2005 6.067 6.067 6.067 6.067 0 +0.00(+0.00%)
Sep 27, 2005 5.852 6.067 5.852 6.067 42,387 +0.15(+2.50%)
Sep 26, 2005 5.919 5.919 5.919 5.919 0 +0.00(+0.00%)
Sep 23, 2005 5.919 5.919 5.919 5.919 1,055 +0.07(+1.15%)
Sep 22, 2005 5.852 5.852 5.852 5.852 0 +0.00(+0.00%)
Sep 21, 2005 5.852 5.852 5.852 5.852 2,899 -0.01(-0.18%)
Sep 20, 2005 5.861 5.862 5.861 5.862 4,088 -0.09(-1.51%)
Sep 19, 2005 5.953 5.953 5.953 5.953 0 +0.00(+0.00%)
Sep 16, 2005 5.919 5.953 5.919 5.953 4,831 +0.02(+0.34%)
Sep 15, 2005 5.938 5.938 5.932 5.932 49,367 -0.02(-0.29%)
Sep 14, 2005 5.946 5.950 5.946 5.950 4,460 +0.03(+0.52%)
Sep 13, 2005 5.919 5.919 5.919 5.919 0 +0.00(+0.00%)
Sep 12, 2005 5.919 5.919 5.919 5.919 0 +0.00(+0.00%)
Sep 09, 2005 5.919 5.919 5.919 5.919 0 +0.00(+0.00%)
Sep 08, 2005 5.852 6.002 5.852 5.919 47,182 +0.05(+0.82%)
Sep 07, 2005 5.892 5.959 5.870 5.870 61,812 +0.01(+0.09%)
Sep 06, 2005 5.926 5.951 5.852 5.865 20,019 -0.05(-0.91%)
Sep 02, 2005 5.953 5.953 5.919 5.919 4,460 -0.06(-0.95%)
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.