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

First of Long Isla (NQ: FLIC )

10.71 +0.08 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2007 5.905 5.919 5.860 5.860 6,047 -0.05(-0.77%)
May 30, 2007 5.908 5.970 5.895 5.905 16,584 -0.11(-1.88%)
May 29, 2007 5.908 6.121 5.895 6.018 15,440 +0.23(+3.90%)
May 25, 2007 5.792 5.792 5.792 5.792 1,858 +0.00(+0.05%)
May 24, 2007 5.682 5.790 5.682 5.790 5,054 -0.01(-0.14%)
May 23, 2007 5.731 5.798 5.731 5.798 1,300 +0.02(+0.28%)
May 22, 2007 5.782 5.782 5.782 5.782 371 -0.00(-0.05%)
May 21, 2007 5.798 5.806 5.784 5.784 11,173 -0.00(-0.05%)
May 18, 2007 5.790 5.790 5.787 5.787 2,230 -0.06(-1.10%)
May 17, 2007 5.852 5.852 5.852 5.852 371 -0.07(-1.14%)
May 16, 2007 5.919 5.919 5.919 5.919 371 +0.13(+2.18%)
May 15, 2007 5.879 5.879 5.790 5.792 6,534 -0.09(-1.46%)
May 14, 2007 6.000 6.454 5.868 5.879 22,780 +0.10(+1.72%)
May 11, 2007 5.916 5.916 5.779 5.779 3,348 -0.02(-0.32%)
May 10, 2007 5.798 5.798 5.798 5.798 0 +0.00(+0.00%)
May 09, 2007 5.798 5.798 5.798 5.798 3,716 -0.01(-0.23%)
May 08, 2007 5.798 5.811 5.798 5.811 3,716 +0.01(+0.09%)
May 07, 2007 5.806 5.806 5.806 5.806 371 -0.11(-1.86%)
May 04, 2007 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
May 03, 2007 5.811 5.916 5.798 5.916 14,990 +0.08(+1.42%)
May 02, 2007 5.817 5.865 5.811 5.833 17,231 -0.09(-1.58%)
May 01, 2007 5.981 5.981 5.927 5.927 1,115 +0.06(+1.01%)
Apr 30, 2007 5.905 5.905 5.868 5.868 1,256 -0.17(-2.89%)
Apr 27, 2007 6.045 6.045 6.043 6.043 743 +0.13(+2.14%)
Apr 26, 2007 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Apr 25, 2007 5.916 5.916 5.916 5.916 550 +0.06(+1.10%)
Apr 24, 2007 5.881 5.881 5.852 5.852 817 +0.07(+1.16%)
Apr 23, 2007 5.879 5.881 5.776 5.784 10,556 -0.07(-1.15%)
Apr 20, 2007 5.798 5.884 5.798 5.852 5,575 +0.05(+0.93%)
Apr 19, 2007 5.798 5.798 5.798 5.798 371 -0.11(-1.91%)
Apr 18, 2007 5.930 5.930 5.911 5.911 1,523 +0.06(+1.01%)
Apr 17, 2007 5.879 5.879 5.852 5.852 2,601 -0.02(-0.37%)
Apr 16, 2007 5.873 5.873 5.873 5.873 4,460 +0.03(+0.60%)
Apr 13, 2007 5.919 5.919 5.838 5.838 5,203 -0.08(-1.36%)
Apr 12, 2007 5.919 5.919 5.838 5.919 2,973 -0.01(-0.16%)
Apr 11, 2007 5.966 5.966 5.928 5.928 3,345 -0.04(-0.63%)
Apr 10, 2007 5.966 5.966 5.966 5.966 1,486 +0.00(+0.00%)
Apr 09, 2007 5.957 5.966 5.957 5.966 2,973 -0.15(-2.53%)
Apr 05, 2007 6.134 6.134 6.121 6.121 2,973 -0.01(-0.24%)
Apr 04, 2007 6.239 6.239 6.135 6.135 12,347 -0.10(-1.66%)
Apr 03, 2007 6.239 6.239 6.239 6.239 929 +0.25(+4.15%)
Apr 02, 2007 5.990 5.990 5.990 5.990 743 +0.02(+0.29%)
Mar 30, 2007 5.919 6.158 5.919 5.973 17,841 +0.07(+1.16%)
Mar 29, 2007 5.903 5.918 5.903 5.904 9,017 +0.03(+0.55%)
Mar 28, 2007 5.904 5.904 5.872 5.872 2,973 -0.03(-0.57%)
Mar 27, 2007 5.908 5.908 5.905 5.905 4,928 +0.12(+2.02%)
Mar 26, 2007 5.817 5.880 5.788 5.788 4,460 +0.00(+0.02%)
Mar 23, 2007 5.865 5.905 5.787 5.787 11,173 +0.00(+0.05%)
Mar 22, 2007 5.790 5.790 5.784 5.784 5,686 -0.00(-0.05%)
Mar 21, 2007 5.795 5.795 5.787 5.787 2,787 -0.00(-0.07%)
Mar 20, 2007 5.791 5.791 5.791 5.791 0 +0.00(+0.00%)
Mar 19, 2007 5.791 5.791 5.791 5.791 0 +0.00(+0.00%)
Mar 16, 2007 5.795 5.801 5.791 5.791 23,044 -0.00(-0.07%)
Mar 15, 2007 5.795 5.795 5.795 5.795 1,003 -0.00(-0.05%)
Mar 14, 2007 5.798 5.798 5.798 5.798 1,486 +0.00(+0.00%)
Mar 13, 2007 5.798 5.798 5.798 5.798 13,388 +0.00(+0.00%)
Mar 12, 2007 5.798 5.820 5.798 5.798 15,536 -0.01(-0.09%)
Mar 09, 2007 5.953 5.953 5.803 5.803 2,527 -0.20(-3.25%)
Mar 08, 2007 5.822 5.998 5.791 5.998 50,557 +0.15(+2.51%)
Mar 07, 2007 5.852 5.852 5.852 5.852 0 +0.00(+0.00%)
Mar 06, 2007 5.791 5.852 5.791 5.852 11,187 +0.05(+0.93%)
Mar 05, 2007 5.885 5.885 5.798 5.798 5,947 -0.12(-2.05%)
Mar 02, 2007 5.919 5.919 5.919 5.919 1,122 -0.01(-0.14%)
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.