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 26, 2010 6.696 6.792 6.670 6.761 15,622 +0.05(+0.72%)
Feb 25, 2010 6.718 6.780 6.522 6.713 37,945 -0.04(-0.56%)
Feb 24, 2010 6.589 6.791 6.589 6.750 9,849 +0.17(+2.58%)
Feb 23, 2010 6.320 6.597 6.255 6.581 37,165 +0.25(+4.00%)
Feb 22, 2010 6.277 6.333 6.161 6.328 28,293 +0.07(+1.16%)
Feb 19, 2010 6.261 6.306 6.207 6.255 28,151 +0.02(+0.26%)
Feb 18, 2010 6.312 6.353 6.123 6.239 68,309 -0.13(-1.99%)
Feb 17, 2010 6.290 6.366 6.220 6.366 24,542 +0.09(+1.41%)
Feb 16, 2010 6.209 6.277 6.043 6.277 103,701 +0.07(+1.08%)
Feb 12, 2010 6.371 6.209 6.209 6.209 78,798 -0.20(-3.15%)
Feb 11, 2010 6.223 6.438 6.201 6.411 47,111 +0.15(+2.45%)
Feb 10, 2010 6.266 6.296 6.199 6.258 22,996 +0.00(+0.04%)
Feb 09, 2010 6.328 6.328 6.215 6.255 46,197 -0.01(-0.21%)
Feb 08, 2010 6.363 6.454 6.269 6.269 57,931 -0.14(-2.14%)
Feb 05, 2010 6.355 6.444 6.349 6.406 22,111 +0.08(+1.23%)
Feb 04, 2010 6.473 6.592 6.325 6.328 157,968 -0.14(-2.20%)
Feb 03, 2010 6.524 6.566 6.430 6.470 44,692 -0.05(-0.70%)
Feb 02, 2010 6.538 6.570 6.511 6.516 79,649 -0.03(-0.45%)
Feb 01, 2010 6.589 6.695 6.524 6.546 89,841 +0.03(+0.41%)
Jan 29, 2010 6.648 6.758 6.497 6.519 72,453 -0.08(-1.26%)
Jan 28, 2010 6.624 6.850 6.592 6.602 48,505 +0.01(+0.08%)
Jan 27, 2010 6.559 6.817 6.559 6.597 13,759 +0.04(+0.57%)
Jan 26, 2010 6.635 6.877 6.538 6.559 34,043 -0.12(-1.73%)
Jan 25, 2010 6.793 6.823 6.624 6.675 19,212 -0.07(-1.00%)
Jan 22, 2010 6.600 6.885 6.600 6.742 30,909 +0.13(+1.91%)
Jan 21, 2010 6.594 6.741 6.594 6.616 99,300 -0.11(-1.68%)
Jan 20, 2010 6.691 6.842 6.600 6.729 92,550 -0.02(-0.24%)
Jan 19, 2010 6.672 6.745 6.672 6.745 16,685 +0.05(+0.72%)
Jan 15, 2010 6.624 6.696 6.696 6.696 104,816 +0.10(+1.55%)
Jan 14, 2010 6.788 6.796 6.500 6.594 98,746 -0.13(-1.96%)
Jan 13, 2010 6.850 6.855 6.726 6.726 18,699 -0.13(-1.96%)
Jan 12, 2010 6.828 6.931 6.799 6.861 59,470 +0.03(+0.39%)
Jan 11, 2010 6.664 6.887 6.474 6.834 120,598 +0.24(+3.65%)
Jan 08, 2010 6.648 6.648 6.508 6.593 35,827 -0.04(-0.67%)
Jan 07, 2010 6.643 6.791 6.462 6.637 88,231 +0.01(+0.20%)
Jan 06, 2010 6.742 6.807 6.470 6.624 42,380 -0.11(-1.68%)
Jan 05, 2010 6.820 6.820 6.707 6.737 43,852 -0.11(-1.65%)
Jan 04, 2010 6.820 6.850 6.758 6.850 18,380 +0.06(+0.83%)
Dec 31, 2009 6.807 6.793 6.793 6.793 42,372 +0.00(+0.04%)
Dec 30, 2009 6.694 6.791 6.522 6.791 38,202 +0.02(+0.32%)
Dec 29, 2009 6.788 6.788 6.696 6.769 11,124 -0.02(-0.36%)
Dec 28, 2009 6.823 6.823 6.718 6.793 38,016 -0.03(-0.43%)
Dec 24, 2009 6.750 6.831 6.750 6.823 5,679 +0.10(+1.48%)
Dec 23, 2009 6.815 6.815 6.694 6.723 11,217 -0.06(-0.83%)
Dec 22, 2009 6.793 6.834 6.777 6.780 33,266 -0.05(-0.71%)
Dec 21, 2009 6.756 6.941 6.632 6.828 72,330 +0.07(+0.99%)
Dec 18, 2009 6.764 6.770 6.659 6.761 125,709 +0.09(+1.41%)
Dec 17, 2009 6.766 6.874 6.659 6.667 19,138 -0.10(-1.47%)
Dec 16, 2009 6.796 6.914 6.661 6.766 40,978 +0.07(+1.04%)
Dec 15, 2009 6.897 6.979 6.696 6.696 59,834 -0.18(-2.66%)
Dec 14, 2009 7.019 7.127 6.815 6.879 37,603 -0.11(-1.54%)
Dec 11, 2009 6.960 7.049 6.893 6.987 52,794 +0.01(+0.08%)
Dec 10, 2009 6.844 7.100 6.699 6.982 125,233 +0.17(+2.49%)
Dec 09, 2009 6.780 6.941 6.659 6.812 25,405 +0.04(+0.64%)
Dec 08, 2009 6.847 6.904 6.651 6.769 44,219 -0.04(-0.55%)
Dec 07, 2009 6.866 6.944 6.618 6.807 58,578 +0.02(+0.24%)
Dec 04, 2009 6.987 6.987 6.562 6.791 89,763 -0.13(-1.87%)
Dec 03, 2009 6.699 7.095 6.659 6.920 67,402 +0.22(+3.21%)
Dec 02, 2009 6.645 6.710 6.618 6.705 31,749 +0.08(+1.26%)
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.