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 28, 2013 8.818 8.818 8.481 8.511 69,279 -0.17(-1.92%)
Feb 27, 2013 8.737 8.804 8.639 8.678 60,041 -0.04(-0.51%)
Feb 26, 2013 8.767 8.926 8.678 8.722 32,686 +0.02(+0.27%)
Feb 25, 2013 9.005 9.059 8.691 8.699 144,198 -0.29(-3.18%)
Feb 22, 2013 9.071 9.071 8.934 8.985 69,386 -0.02(-0.26%)
Feb 21, 2013 8.985 9.062 8.946 9.008 197,633 +0.04(+0.47%)
Feb 20, 2013 9.047 9.086 8.958 8.967 136,608 -0.10(-1.12%)
Feb 19, 2013 8.937 9.068 8.862 9.068 196,099 +0.15(+1.67%)
Feb 15, 2013 8.901 8.937 8.812 8.919 55,734 +0.06(+0.67%)
Feb 14, 2013 8.833 8.895 8.743 8.859 18,946 +0.03(+0.34%)
Feb 13, 2013 8.797 8.886 8.710 8.830 14,458 +0.04(+0.47%)
Feb 12, 2013 8.755 8.818 8.755 8.788 10,040 +0.02(+0.24%)
Feb 11, 2013 8.728 8.815 8.728 8.767 12,168 +0.03(+0.38%)
Feb 08, 2013 8.797 8.874 8.707 8.734 51,195 +0.01(+0.07%)
Feb 07, 2013 8.797 8.797 8.672 8.728 19,480 -0.05(-0.54%)
Feb 06, 2013 8.779 8.788 8.705 8.776 17,291 +0.12(+1.38%)
Feb 04, 2013 8.719 8.758 8.657 8.657 28,030 -0.10(-1.16%)
Feb 01, 2013 8.716 8.874 8.642 8.758 100,011 +0.07(+0.82%)
Jan 31, 2013 8.752 8.922 8.684 8.687 56,110 -0.07(-0.75%)
Jan 30, 2013 8.839 8.937 8.731 8.752 15,448 -0.10(-1.11%)
Jan 29, 2013 8.833 8.937 8.773 8.850 22,168 +0.01(+0.07%)
Jan 28, 2013 8.719 8.847 8.710 8.845 37,049 +0.15(+1.75%)
Jan 25, 2013 8.824 8.842 8.639 8.693 21,678 -0.06(-0.71%)
Jan 24, 2013 8.749 8.836 8.725 8.755 18,694 +0.03(+0.34%)
Jan 23, 2013 8.847 8.847 8.722 8.725 30,295 -0.11(-1.28%)
Jan 22, 2013 8.833 8.915 8.779 8.839 15,173 +0.01(+0.14%)
Jan 18, 2013 8.862 8.919 8.797 8.827 22,195 -0.07(-0.74%)
Jan 17, 2013 8.761 8.907 8.734 8.892 40,228 +0.13(+1.53%)
Jan 16, 2013 8.704 8.761 8.667 8.758 30,067 +0.06(+0.72%)
Jan 15, 2013 8.678 8.758 8.627 8.696 50,423 +0.00(+0.03%)
Jan 14, 2013 8.672 8.721 8.639 8.693 17,375 +0.04(+0.52%)
Jan 11, 2013 8.716 8.780 8.556 8.648 47,627 -0.05(-0.58%)
Jan 10, 2013 8.702 8.743 8.654 8.699 17,670 -0.03(-0.38%)
Jan 09, 2013 8.749 8.761 8.672 8.731 22,588 +0.04(+0.48%)
Jan 08, 2013 8.654 8.806 8.645 8.690 47,147 +0.02(+0.24%)
Jan 07, 2013 8.722 8.776 8.532 8.669 31,836 -0.12(-1.32%)
Jan 04, 2013 8.767 8.859 8.710 8.785 110,834 +0.04(+0.48%)
Jan 03, 2013 8.734 8.800 8.582 8.743 37,137 +0.01(+0.07%)
Jan 02, 2013 8.654 8.770 8.419 8.737 112,542 +0.32(+3.79%)
Dec 31, 2012 8.213 8.436 8.085 8.419 17,596 +0.24(+2.88%)
Dec 28, 2012 8.162 8.290 8.058 8.183 15,374 -0.01(-0.11%)
Dec 27, 2012 8.165 8.246 8.118 8.192 33,115 +0.04(+0.55%)
Dec 26, 2012 8.618 8.618 8.043 8.147 41,219 -0.22(-2.63%)
Dec 24, 2012 8.469 8.606 8.341 8.368 12,957 -0.15(-1.71%)
Dec 21, 2012 8.564 8.621 8.463 8.514 181,151 -0.14(-1.62%)
Dec 20, 2012 8.547 8.654 8.395 8.654 33,706 +0.14(+1.61%)
Dec 19, 2012 8.728 8.728 8.439 8.517 62,793 -0.18(-2.12%)
Dec 18, 2012 8.663 8.707 8.389 8.702 65,029 +0.02(+0.27%)
Dec 17, 2012 8.541 8.693 8.392 8.678 28,523 +0.14(+1.68%)
Dec 14, 2012 8.463 8.535 8.439 8.535 63,196 +0.02(+0.28%)
Dec 13, 2012 8.520 8.564 8.454 8.511 8,315 +0.02(+0.28%)
Dec 12, 2012 8.550 8.639 8.475 8.487 42,373 -0.13(-1.49%)
Dec 11, 2012 8.532 8.639 8.487 8.615 46,888 +0.15(+1.80%)
Dec 10, 2012 8.538 8.538 8.347 8.463 41,390 -0.04(-0.42%)
Dec 07, 2012 8.573 8.588 8.407 8.499 66,016 -0.02(-0.21%)
Dec 06, 2012 8.567 8.567 8.475 8.517 18,922 -0.08(-0.94%)
Dec 05, 2012 8.681 8.684 8.493 8.597 45,697 -0.03(-0.35%)
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.