Skip to main content
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 (%)
Feb 27, 2009 5.435 5.650 5.435 5.650 5,712 +0.22(+3.96%)
Feb 26, 2009 5.435 5.435 5.435 5.435 18,591 +0.05(+1.00%)
Feb 25, 2009 5.354 5.381 5.327 5.381 9,857 -0.00(-0.05%)
Feb 24, 2009 5.392 5.410 5.381 5.384 19,829 -0.23(-4.07%)
Feb 23, 2009 5.448 5.612 5.448 5.612 2,601 +0.08(+1.51%)
Feb 20, 2009 5.386 5.543 5.386 5.529 3,137 -0.11(-1.96%)
Feb 19, 2009 5.639 5.639 5.639 5.639 3,716 -0.26(-4.38%)
Feb 18, 2009 5.897 5.897 5.897 5.897 892 +0.18(+3.15%)
Feb 17, 2009 5.612 5.744 5.612 5.717 3,337 -0.19(-3.28%)
Feb 13, 2009 5.911 5.911 5.911 5.911 1,137 +0.27(+4.87%)
Feb 12, 2009 5.585 5.636 5.408 5.636 10,730 -0.03(-0.48%)
Feb 11, 2009 5.588 5.690 5.585 5.663 5,077 +0.00(+0.00%)
Feb 10, 2009 5.663 5.663 5.663 5.663 3,586 -0.05(-0.94%)
Feb 09, 2009 5.725 5.725 5.717 5.717 743 -0.07(-1.16%)
Feb 06, 2009 5.813 5.814 5.784 5.784 13,759 -0.01(-0.23%)
Feb 05, 2009 5.814 5.814 5.798 5.798 7,433 -0.08(-1.42%)
Feb 04, 2009 5.835 5.881 5.835 5.881 743 -0.03(-0.50%)
Feb 03, 2009 5.919 5.919 5.798 5.911 6,404 -0.14(-2.36%)
Feb 02, 2009 6.037 6.053 6.037 6.053 2,523 +0.26(+4.41%)
Jan 30, 2009 5.924 5.927 5.798 5.798 19,513 -0.18(-3.02%)
Jan 29, 2009 5.981 5.981 5.978 5.978 743 +0.04(+0.63%)
Jan 28, 2009 5.919 5.978 5.919 5.940 5,378 -0.03(-0.59%)
Jan 27, 2009 5.927 5.978 5.927 5.975 1,115 +0.28(+4.96%)
Jan 26, 2009 5.693 5.693 5.693 5.693 0 +0.00(+0.00%)
Jan 23, 2009 5.782 6.070 5.658 5.693 7,493 -0.01(-0.14%)
Jan 22, 2009 5.701 5.701 5.701 5.701 371 -0.37(-6.11%)
Jan 21, 2009 6.080 6.080 5.798 6.072 19,223 +0.04(+0.67%)
Jan 20, 2009 6.185 6.185 6.032 6.032 7,181 -0.01(-0.18%)
Jan 16, 2009 6.043 6.043 6.043 6.043 0 +0.00(+0.00%)
Jan 15, 2009 6.043 6.043 6.043 6.043 1,858 +0.12(+2.09%)
Jan 14, 2009 5.919 5.919 5.919 5.919 0 +0.00(+0.00%)
Jan 13, 2009 5.919 5.919 5.919 5.919 1,115 -0.02(-0.41%)
Jan 12, 2009 6.336 6.336 5.932 5.943 38,726 -0.24(-3.96%)
Jan 09, 2009 6.255 6.255 6.188 6.188 6,322 -0.02(-0.39%)
Jan 08, 2009 6.204 6.212 6.201 6.212 2,973 -0.11(-1.74%)
Jan 07, 2009 6.236 6.322 6.231 6.322 4,456 -0.01(-0.09%)
Jan 06, 2009 6.328 6.328 6.328 6.328 0 +0.00(+0.00%)
Jan 05, 2009 6.255 6.390 6.193 6.328 5,961 -0.06(-0.97%)
Dec 31, 2008 6.384 6.390 6.390 6.390 102,214 +0.13(+2.15%)
Dec 30, 2008 6.255 6.255 6.255 6.255 0 +0.00(+0.00%)
Dec 29, 2008 6.255 6.255 6.255 6.255 1,115 +0.00(+0.00%)
Dec 26, 2008 6.255 6.255 6.255 6.255 4,088 +0.07(+1.09%)
Dec 24, 2008 6.131 6.357 6.131 6.188 26,018 +0.00(+0.00%)
Dec 23, 2008 6.188 6.188 6.188 6.188 0 +0.00(+0.00%)
Dec 22, 2008 6.188 6.188 6.121 6.188 23,531 -0.00(-0.04%)
Dec 19, 2008 6.387 6.390 6.191 6.191 2,891 +0.05(+0.88%)
Dec 18, 2008 6.137 6.137 6.137 6.137 0 +0.00(+0.00%)
Dec 17, 2008 5.986 6.320 5.986 6.137 20,138 +0.14(+2.29%)
Dec 16, 2008 5.986 6.172 5.986 6.000 46,282 +0.01(+0.09%)
Dec 15, 2008 5.994 5.994 5.994 5.994 0 +0.00(+0.00%)
Dec 12, 2008 5.873 6.002 5.873 5.994 6,426 -0.19(-3.00%)
Dec 11, 2008 5.919 6.180 5.919 6.180 5,430 +0.02(+0.31%)
Dec 10, 2008 6.013 6.161 6.013 6.161 9,314 +0.31(+5.24%)
Dec 09, 2008 5.854 5.854 5.854 5.854 2,155 -0.19(-3.07%)
Dec 05, 2008 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
Dec 04, 2008 6.040 6.040 6.040 6.040 509 +0.15(+2.51%)
Dec 03, 2008 6.027 6.027 5.892 5.892 10,228 -0.16(-2.67%)
Dec 02, 2008 5.943 6.078 5.919 6.053 72,223 +0.21(+3.59%)
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.