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 (%)
Dec 31, 2003 6.122 6.169 5.784 5.784 18,584 -0.34(-5.52%)
Dec 30, 2003 6.020 6.122 5.971 6.122 52,259 +0.10(+1.70%)
Dec 29, 2003 6.031 6.101 5.978 6.020 13,380 +0.11(+1.87%)
Dec 26, 2003 5.912 5.965 5.868 5.909 4,586 +0.10(+1.69%)
Dec 24, 2003 5.812 5.812 5.812 5.812 2,319 -0.20(-3.29%)
Dec 23, 2003 5.885 6.020 5.885 6.009 3,902 +0.10(+1.66%)
Dec 22, 2003 5.953 6.134 5.801 5.911 15,142 +0.13(+2.23%)
Dec 19, 2003 6.293 6.293 5.725 5.782 7,991 -0.46(-7.37%)
Dec 18, 2003 6.053 6.242 5.794 6.242 21,558 +0.09(+1.44%)
Dec 17, 2003 5.686 6.153 5.684 6.153 11,150 +0.50(+8.78%)
Dec 16, 2003 5.959 6.061 5.654 5.657 6,541 -0.06(-0.97%)
Dec 15, 2003 6.082 6.261 5.712 5.712 20,725 -0.48(-7.70%)
Dec 12, 2003 5.919 6.188 5.784 6.188 27,497 +0.29(+4.90%)
Dec 11, 2003 5.811 5.899 5.852 5.899 5,947 +0.09(+1.50%)
Dec 10, 2003 5.747 5.854 5.747 5.811 5,947 -0.03(-0.55%)
Dec 09, 2003 5.666 5.846 5.566 5.844 22,717 +0.03(+0.44%)
Dec 08, 2003 5.688 5.860 5.688 5.818 8,184 -0.03(-0.57%)
Dec 05, 2003 5.717 5.852 5.721 5.852 8,920 +0.13(+2.35%)
Dec 04, 2003 5.557 5.850 5.557 5.717 14,339 +0.06(+1.00%)
Dec 03, 2003 5.974 5.974 5.634 5.661 31,586 -0.31(-5.25%)
Dec 02, 2003 6.250 6.251 5.783 5.974 14,979 +0.31(+5.41%)
Dec 01, 2003 5.792 5.974 5.667 5.667 17,008 -0.09(-1.59%)
Nov 28, 2003 5.786 5.911 5.757 5.759 13,128 +0.01(+0.12%)
Nov 26, 2003 5.812 6.199 5.717 5.752 51,716 -0.02(-0.40%)
Nov 25, 2003 5.736 6.173 5.736 5.775 41,711 +0.01(+0.19%)
Nov 24, 2003 5.793 5.996 5.764 5.764 34,797 -0.09(-1.58%)
Nov 21, 2003 5.643 5.885 5.643 5.857 11,150 +0.21(+3.67%)
Nov 20, 2003 5.833 5.833 5.650 5.650 6,407 -0.02(-0.40%)
Nov 19, 2003 5.651 5.807 5.562 5.673 13,455 +0.07(+1.30%)
Nov 18, 2003 5.650 5.674 5.599 5.600 26,263 +0.00(+0.00%)
Nov 17, 2003 5.611 5.736 5.549 5.600 17,841 -0.05(-0.88%)
Nov 14, 2003 5.885 5.885 5.650 5.650 13,202 -0.19(-3.29%)
Nov 13, 2003 5.857 5.857 5.650 5.842 3,270 +0.06(+1.00%)
Nov 12, 2003 5.650 5.784 5.650 5.784 5,203 +0.20(+3.61%)
Nov 11, 2003 5.700 5.700 5.549 5.583 17,097 -0.27(-4.55%)
Nov 10, 2003 5.885 5.885 5.784 5.849 6,690 +0.05(+0.79%)
Nov 07, 2003 5.829 5.919 5.772 5.803 15,618 -0.06(-0.94%)
Nov 06, 2003 5.693 5.858 5.693 5.858 8,920 +0.17(+2.91%)
Nov 05, 2003 5.852 5.852 5.662 5.693 5,359 -0.04(-0.61%)
Nov 04, 2003 5.953 5.953 5.718 5.728 22,925 -0.08(-1.39%)
Nov 03, 2003 5.571 5.809 5.515 5.809 6,668 +0.21(+3.67%)
Oct 31, 2003 5.741 5.970 5.603 5.603 14,867 -0.31(-5.30%)
Oct 30, 2003 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Oct 29, 2003 5.632 5.919 5.632 5.916 33,452 +0.38(+6.85%)
Oct 28, 2003 5.554 5.650 5.509 5.537 9,663 -0.02(-0.39%)
Oct 27, 2003 5.570 5.571 5.448 5.558 5,947 +0.02(+0.41%)
Oct 24, 2003 5.501 5.536 5.436 5.536 15,610 -0.06(-1.01%)
Oct 23, 2003 5.536 5.650 5.499 5.592 20,814 +0.09(+1.69%)
Oct 22, 2003 5.747 5.794 5.499 5.499 98,126 -0.42(-7.09%)
Oct 21, 2003 5.802 5.919 5.717 5.919 25,274 +0.12(+2.04%)
Oct 20, 2003 5.774 5.801 5.760 5.801 5,203 -0.06(-0.99%)
Oct 17, 2003 5.772 5.858 5.697 5.858 8,177 +0.12(+2.01%)
Oct 16, 2003 5.717 5.865 5.784 5.743 11,150 +0.03(+0.45%)
Oct 15, 2003 5.753 5.953 5.717 5.717 6,690 -0.20(-3.41%)
Oct 14, 2003 5.852 5.919 5.679 5.919 22,301 +0.04(+0.69%)
Oct 13, 2003 5.611 5.879 5.596 5.879 17,766 +0.36(+6.59%)
Oct 10, 2003 5.537 5.537 5.515 5.515 2,230 +0.00(+0.00%)
Oct 09, 2003 5.484 5.732 5.480 5.515 12,637 -0.17(-3.07%)
Oct 08, 2003 5.760 5.784 5.545 5.690 11,894 -0.09(-1.61%)
Oct 07, 2003 5.657 5.784 5.655 5.783 8,920 +0.09(+1.61%)
Oct 06, 2003 5.627 5.692 5.614 5.692 5,203 +0.02(+0.43%)
Oct 03, 2003 5.572 5.783 5.572 5.667 23,788 +0.08(+1.37%)
Oct 02, 2003 5.420 5.650 5.420 5.591 13,380 +0.24(+4.40%)
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.