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

First of Long Isla (NQ: FLIC )

10.63 +0.07 (+0.66%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 28, 2004 5.873 5.876 5.811 5.817 8,177 -0.10(-1.73%)
May 27, 2004 5.954 6.016 5.884 5.919 20,071 +0.01(+0.16%)
May 26, 2004 5.852 5.909 5.852 5.909 20,814 +0.13(+2.16%)
May 25, 2004 5.817 5.819 5.784 5.784 33,452 -0.01(-0.12%)
May 24, 2004 5.772 5.806 5.772 5.791 2,973 +0.06(+0.99%)
May 21, 2004 5.688 5.735 5.688 5.735 7,433 +0.04(+0.78%)
May 20, 2004 5.728 5.920 5.689 5.690 47,576 -0.06(-1.12%)
May 19, 2004 5.919 5.986 5.755 5.755 12,637 -0.15(-2.48%)
May 18, 2004 5.852 5.978 5.771 5.901 11,150 +0.08(+1.43%)
May 17, 2004 5.784 5.907 5.724 5.818 37,912 -0.15(-2.55%)
May 14, 2004 5.885 5.970 5.791 5.970 6,690 +0.09(+1.49%)
May 13, 2004 5.973 5.973 5.802 5.883 4,460 -0.08(-1.26%)
May 12, 2004 5.787 5.958 5.787 5.958 8,920 +0.15(+2.64%)
May 11, 2004 5.805 5.962 5.798 5.805 15,610 -0.16(-2.75%)
May 10, 2004 6.188 6.188 5.887 5.969 24,531 -0.12(-1.97%)
May 07, 2004 6.188 6.255 6.088 6.088 17,097 -0.07(-1.09%)
May 06, 2004 6.222 6.222 6.154 6.156 24,531 -0.04(-0.63%)
May 05, 2004 6.322 6.340 6.189 6.195 39,399 +0.01(+0.11%)
May 04, 2004 6.188 6.371 6.188 6.188 124,887 -0.01(-0.11%)
May 03, 2004 6.228 6.230 6.195 6.195 8,177 -0.04(-0.65%)
Apr 30, 2004 6.458 6.458 6.235 6.235 66,160 -0.23(-3.58%)
Apr 29, 2004 6.511 6.515 6.466 6.466 11,894 -0.02(-0.27%)
Apr 28, 2004 6.707 6.718 6.484 6.484 18,584 -0.22(-3.33%)
Apr 27, 2004 6.682 6.707 6.657 6.707 12,637 +0.07(+1.03%)
Apr 26, 2004 6.569 6.659 6.569 6.639 6,690 +0.05(+0.73%)
Apr 23, 2004 6.590 6.590 6.590 6.590 0 +0.00(+0.00%)
Apr 22, 2004 6.574 6.592 6.559 6.590 8,920 +0.17(+2.68%)
Apr 21, 2004 6.458 6.458 6.415 6.418 5,203 -0.11(-1.63%)
Apr 20, 2004 6.792 6.792 6.524 6.524 3,716 +0.00(+0.00%)
Apr 19, 2004 6.785 6.785 6.524 6.524 12,637 -0.20(-3.00%)
Apr 16, 2004 6.766 6.766 6.721 6.726 16,354 +0.08(+1.21%)
Apr 15, 2004 6.614 6.750 6.565 6.645 14,124 +0.08(+1.29%)
Apr 14, 2004 6.659 6.659 6.558 6.561 10,407 -0.10(-1.47%)
Apr 13, 2004 6.783 6.783 6.601 6.659 8,920 -0.08(-1.20%)
Apr 12, 2004 6.863 6.863 6.739 6.739 5,203 -0.19(-2.72%)
Apr 08, 2004 6.858 6.928 6.858 6.928 25,274 +0.07(+0.98%)
Apr 07, 2004 6.715 6.861 6.661 6.861 6,690 +0.10(+1.49%)
Apr 06, 2004 6.726 6.760 6.726 6.760 4,460 +0.03(+0.50%)
Apr 05, 2004 6.667 6.726 6.592 6.726 34,195 -0.03(-0.42%)
Apr 02, 2004 6.726 6.754 6.661 6.754 17,841 +0.03(+0.46%)
Apr 01, 2004 6.723 6.760 6.723 6.723 4,460 -0.01(-0.18%)
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%)
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.