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 29, 2012 7.570 7.587 7.449 7.472 41,543 -0.12(-1.59%)
Feb 28, 2012 7.564 7.601 7.518 7.593 24,691 -0.03(-0.45%)
Feb 27, 2012 7.653 7.765 7.584 7.627 27,815 -0.04(-0.56%)
Feb 24, 2012 7.777 7.777 7.647 7.670 13,293 -0.10(-1.30%)
Feb 23, 2012 7.777 7.777 7.619 7.771 27,093 +0.18(+2.35%)
Feb 22, 2012 7.699 7.766 7.575 7.593 16,195 -0.14(-1.79%)
Feb 21, 2012 7.682 7.777 7.682 7.731 63,984 +0.10(+1.28%)
Feb 17, 2012 7.676 7.699 7.593 7.633 53,156 -0.01(-0.19%)
Feb 16, 2012 7.696 7.753 7.647 7.647 28,062 +0.10(+1.26%)
Feb 15, 2012 7.668 7.679 7.518 7.552 49,014 -0.11(-1.47%)
Feb 14, 2012 7.647 7.754 7.647 7.665 30,999 -0.01(-0.11%)
Feb 13, 2012 7.740 7.740 7.622 7.673 25,482 +0.04(+0.53%)
Feb 10, 2012 7.665 7.727 7.633 7.633 16,914 -0.10(-1.30%)
Feb 09, 2012 7.823 7.823 7.702 7.734 9,957 -0.10(-1.21%)
Feb 08, 2012 7.846 7.875 7.768 7.829 16,299 +0.02(+0.26%)
Feb 07, 2012 7.835 7.875 7.757 7.809 14,598 -0.03(-0.37%)
Feb 06, 2012 7.993 7.993 7.838 7.838 50,705 -0.21(-2.65%)
Feb 03, 2012 7.950 8.137 7.809 8.051 72,858 +0.20(+2.61%)
Feb 02, 2012 7.722 7.881 7.722 7.846 45,181 +0.05(+0.63%)
Feb 01, 2012 7.742 7.817 7.708 7.797 53,892 +0.14(+1.81%)
Jan 31, 2012 7.789 7.875 7.645 7.659 116,803 -0.20(-2.60%)
Jan 30, 2012 8.022 8.022 7.786 7.863 20,795 -0.20(-2.43%)
Jan 27, 2012 7.832 8.062 7.691 8.059 46,448 +0.14(+1.78%)
Jan 26, 2012 7.889 7.950 7.768 7.918 48,049 +0.10(+1.25%)
Jan 25, 2012 7.763 7.881 7.734 7.820 41,109 +0.05(+0.63%)
Jan 24, 2012 7.670 7.812 7.598 7.771 46,882 +0.02(+0.30%)
Jan 23, 2012 7.682 7.760 7.682 7.748 8,800 +0.08(+1.01%)
Jan 20, 2012 7.593 7.670 7.593 7.670 54,944 +0.05(+0.60%)
Jan 19, 2012 7.685 7.705 7.596 7.624 40,074 -0.01(-0.11%)
Jan 18, 2012 7.581 7.633 7.581 7.633 43,185 +0.05(+0.65%)
Jan 17, 2012 7.590 7.751 7.541 7.584 59,731 +0.05(+0.61%)
Jan 13, 2012 7.561 7.624 7.518 7.538 56,565 -0.03(-0.42%)
Jan 12, 2012 7.601 7.630 7.498 7.570 67,445 -0.02(-0.27%)
Jan 11, 2012 7.469 7.633 7.382 7.590 118,939 +0.05(+0.73%)
Jan 10, 2012 7.567 7.633 7.499 7.535 32,697 +0.03(+0.46%)
Jan 09, 2012 7.607 7.633 7.501 7.501 77,191 -0.10(-1.36%)
Jan 06, 2012 7.570 7.633 7.570 7.604 30,301 +0.00(+0.04%)
Jan 05, 2012 7.454 7.627 7.454 7.601 36,512 +0.08(+1.03%)
Jan 04, 2012 7.555 7.624 7.503 7.524 39,706 -0.06(-0.76%)
Dec 30, 2011 7.567 7.633 7.555 7.581 34,186 -0.02(-0.30%)
Dec 29, 2011 7.477 7.633 7.477 7.604 34,710 +0.13(+1.73%)
Dec 28, 2011 7.512 7.523 7.437 7.475 30,916 -0.08(-1.06%)
Dec 27, 2011 7.649 7.649 7.546 7.555 14,412 -0.11(-1.45%)
Dec 23, 2011 7.686 7.709 7.603 7.666 14,588 +0.08(+1.05%)
Dec 21, 2011 7.637 7.698 7.423 7.586 55,935 -0.11(-1.45%)
Dec 20, 2011 7.446 7.737 7.446 7.697 80,032 +0.44(+6.06%)
Dec 19, 2011 7.535 7.609 7.252 7.258 32,107 -0.18(-2.42%)
Dec 16, 2011 7.657 7.657 7.369 7.437 129,936 -0.16(-2.07%)
Dec 15, 2011 7.569 7.595 7.483 7.595 59,543 +0.05(+0.68%)
Dec 14, 2011 7.201 7.586 7.152 7.543 97,839 +0.32(+4.39%)
Dec 13, 2011 7.563 7.612 7.138 7.226 68,362 -0.19(-2.62%)
Dec 12, 2011 7.546 7.603 7.318 7.420 44,545 -0.24(-3.17%)
Dec 09, 2011 7.255 7.706 7.255 7.663 41,284 +0.49(+6.80%)
Dec 08, 2011 7.660 7.660 7.169 7.175 49,704 -0.49(-6.41%)
Dec 07, 2011 7.606 7.737 7.540 7.666 42,723 -0.03(-0.44%)
Dec 06, 2011 7.749 7.749 7.606 7.700 63,021 -0.03(-0.44%)
Dec 05, 2011 7.580 7.737 7.440 7.734 68,520 +0.17(+2.27%)
Dec 02, 2011 7.500 7.566 7.426 7.563 47,897 +0.18(+2.48%)
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.