Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First of Long Isla (NQ: FLIC )

9.740 +0.010 (+0.10%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 6, 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 (%)
Mar 31, 2004 6.735 6.756 6.735 6.735 2,973 -0.02(-0.30%)
Mar 30, 2004 6.730 6.760 6.535 6.756 6,690 +0.06(+0.82%)
Mar 29, 2004 6.727 6.727 6.543 6.700 7,433 +0.15(+2.36%)
Mar 26, 2004 6.546 6.546 6.546 6.546 2,230 -0.15(-2.29%)
Mar 25, 2004 6.566 6.699 6.527 6.699 16,354 +0.17(+2.64%)
Mar 24, 2004 6.561 6.702 6.477 6.527 10,407 -0.07(-1.02%)
Mar 23, 2004 6.518 6.618 6.515 6.594 21,558 +0.10(+1.60%)
Mar 22, 2004 6.608 6.793 6.491 6.491 42,372 -0.02(-0.29%)
Mar 19, 2004 6.658 6.658 6.505 6.509 16,354 -0.10(-1.49%)
Mar 18, 2004 6.653 6.653 6.608 6.608 2,973 -0.10(-1.48%)
Mar 17, 2004 6.707 6.707 6.707 6.707 5,203 +0.22(+3.34%)
Mar 16, 2004 6.519 6.583 6.477 6.491 25,274 -0.03(-0.41%)
Mar 15, 2004 6.504 6.557 6.504 6.518 9,663 -0.22(-3.29%)
Mar 12, 2004 6.719 6.813 6.606 6.739 38,655 +0.05(+0.70%)
Mar 11, 2004 6.683 6.726 6.539 6.692 25,274 -0.02(-0.34%)
Mar 10, 2004 6.532 6.725 6.532 6.715 43,859 +0.16(+2.40%)
Mar 09, 2004 6.643 6.643 6.558 6.558 19,327 -0.17(-2.50%)
Mar 08, 2004 6.726 6.726 6.726 6.726 743 +0.01(+0.18%)
Mar 05, 2004 6.632 6.725 6.437 6.714 98,869 +0.12(+1.84%)
Mar 04, 2004 6.593 6.593 6.593 6.593 2,230 +0.03(+0.53%)
Mar 03, 2004 6.575 6.575 6.558 6.558 1,486 -0.08(-1.22%)
Mar 02, 2004 6.631 6.679 6.631 6.639 18,584 +0.05(+0.71%)
Mar 01, 2004 6.592 6.592 6.592 6.592 1,486 -0.06(-0.97%)
Feb 27, 2004 6.691 6.705 6.578 6.656 17,097 -0.05(-0.74%)
Feb 26, 2004 6.551 6.706 6.551 6.706 14,867 +0.14(+2.15%)
Feb 25, 2004 6.565 6.565 6.565 6.565 5,947 +0.00(+0.00%)
Feb 24, 2004 6.565 6.565 6.565 6.565 0 +0.00(+0.00%)
Feb 23, 2004 6.596 6.657 6.565 6.565 6,690 -0.13(-1.91%)
Feb 20, 2004 6.686 6.725 6.569 6.692 60,957 -0.00(-0.04%)
Feb 19, 2004 6.686 6.724 6.626 6.695 23,044 -0.02(-0.34%)
Feb 18, 2004 6.682 6.718 6.682 6.718 2,230 +0.00(+0.06%)
Feb 17, 2004 6.686 6.714 6.686 6.714 2,973 +0.14(+2.19%)
Feb 13, 2004 6.670 6.670 6.555 6.570 21,558 -0.14(-2.07%)
Feb 12, 2004 6.700 6.744 6.692 6.709 8,177 -0.03(-0.46%)
Feb 11, 2004 6.858 6.858 6.687 6.739 26,761 -0.12(-1.75%)
Feb 10, 2004 6.859 6.859 6.859 6.859 4,460 +0.00(+0.00%)
Feb 09, 2004 6.692 6.861 6.692 6.859 14,867 +0.13(+1.98%)
Feb 06, 2004 6.715 6.726 6.699 6.726 7,433 +0.20(+3.07%)
Feb 05, 2004 6.528 6.726 6.524 6.526 37,912 -0.00(-0.02%)
Feb 04, 2004 6.689 6.689 6.527 6.527 11,150 -0.15(-2.18%)
Feb 03, 2004 6.672 6.675 6.672 6.672 2,973 +0.01(+0.20%)
Feb 02, 2004 6.639 6.709 6.639 6.659 3,716 -0.03(-0.44%)
Jan 30, 2004 6.492 6.692 6.492 6.688 19,327 +0.19(+2.98%)
Jan 29, 2004 6.466 6.600 6.466 6.495 29,735 -0.10(-1.45%)
Jan 28, 2004 6.680 6.680 6.457 6.590 9,663 -0.07(-1.03%)
Jan 27, 2004 6.656 6.659 6.656 6.659 3,716 +0.21(+3.21%)
Jan 26, 2004 6.606 6.606 6.423 6.452 4,460 -0.15(-2.34%)
Jan 23, 2004 6.356 6.606 6.356 6.606 13,380 +0.13(+1.95%)
Jan 22, 2004 6.497 6.540 6.374 6.480 14,867 -0.02(-0.31%)
Jan 21, 2004 6.509 6.509 6.437 6.500 8,177 +0.04(+0.56%)
Jan 20, 2004 6.528 6.548 6.464 6.464 11,150 -0.03(-0.39%)
Jan 16, 2004 6.267 6.489 6.184 6.489 8,177 +0.18(+2.86%)
Jan 15, 2004 6.203 6.410 6.203 6.309 15,239 +0.03(+0.45%)
Jan 14, 2004 6.251 6.281 6.130 6.281 8,504 +0.19(+3.14%)
Jan 13, 2004 6.215 6.222 6.090 6.090 6,972 -0.12(-1.95%)
Jan 12, 2004 6.153 6.211 6.033 6.211 6,898 +0.18(+2.97%)
Jan 09, 2004 6.177 6.228 5.990 6.032 43,725 -0.23(-3.67%)
Jan 08, 2004 6.043 6.314 6.037 6.262 62,927 +0.39(+6.62%)
Jan 07, 2004 5.903 6.040 5.868 5.873 9,351 -0.04(-0.73%)
Jan 06, 2004 6.026 6.067 5.865 5.916 2,973 +0.01(+0.13%)
Jan 05, 2004 6.060 6.099 5.862 5.908 8,177 +0.01(+0.18%)
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.