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

First of Long Isla (NQ: FLIC )

10.71 +0.08 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2005 5.314 5.314 5.314 5.314 3,233 +0.04(+0.78%)
May 27, 2005 5.236 5.272 5.226 5.272 3,843 +0.01(+0.26%)
May 26, 2005 5.246 5.258 5.246 5.258 2,973 -0.00(-0.08%)
May 25, 2005 5.246 5.312 5.246 5.262 10,972 +0.01(+0.28%)
May 24, 2005 5.246 5.354 5.246 5.248 26,761 -0.06(-1.22%)
May 23, 2005 5.261 5.336 5.252 5.312 13,380 -0.00(-0.08%)
May 20, 2005 5.280 5.316 5.271 5.316 25,609 +0.04(+0.69%)
May 19, 2005 5.311 5.381 5.280 5.280 23,765 +0.00(+0.00%)
May 18, 2005 5.112 5.305 5.112 5.280 47,576 +0.17(+3.43%)
May 17, 2005 4.913 5.110 4.913 5.105 26,672 +0.03(+0.56%)
May 16, 2005 5.112 5.213 5.034 5.077 27,326 -0.03(-0.68%)
May 13, 2005 4.903 5.112 4.843 5.112 42,796 +0.17(+3.37%)
May 12, 2005 4.999 4.999 4.945 4.945 18,852 +0.00(+0.05%)
May 11, 2005 4.992 4.992 4.910 4.942 30,270 -0.06(-1.21%)
May 10, 2005 5.078 5.101 4.977 5.003 22,881 -0.11(-2.13%)
May 09, 2005 5.058 5.112 5.058 5.112 24,130 -0.02(-0.45%)
May 06, 2005 5.195 5.223 5.135 5.135 5,010 -0.10(-2.00%)
May 05, 2005 5.125 5.242 5.125 5.240 7,894 +0.14(+2.69%)
May 04, 2005 5.145 5.167 5.098 5.102 12,079 +0.03(+0.53%)
May 03, 2005 5.106 5.106 5.075 5.075 3,716 -0.09(-1.72%)
May 02, 2005 5.062 5.164 5.058 5.164 21,305 +0.02(+0.39%)
Apr 29, 2005 5.045 5.144 5.045 5.144 31,883 +0.03(+0.63%)
Apr 28, 2005 5.082 5.131 5.073 5.112 25,185 -0.05(-0.94%)
Apr 27, 2005 5.130 5.170 5.130 5.160 9,374 +0.01(+0.21%)
Apr 26, 2005 5.219 5.219 5.148 5.149 33,407 +0.00(+0.07%)
Apr 25, 2005 5.149 5.149 5.008 5.146 31,110 -0.00(-0.07%)
Apr 22, 2005 5.214 5.214 5.149 5.149 3,531 +0.04(+0.74%)
Apr 21, 2005 5.020 5.112 5.020 5.112 13,722 +0.04(+0.85%)
Apr 20, 2005 5.149 5.158 5.069 5.069 12,258 -0.10(-1.87%)
Apr 19, 2005 5.031 5.179 4.996 5.166 65,796 +0.21(+4.21%)
Apr 18, 2005 5.059 5.086 4.957 4.957 51,256 -0.08(-1.65%)
Apr 15, 2005 5.358 5.358 5.040 5.040 42,610 -0.30(-5.69%)
Apr 14, 2005 5.562 5.562 5.345 5.345 28,516 -0.17(-3.17%)
Apr 13, 2005 5.589 5.644 5.475 5.519 60,280 -0.08(-1.35%)
Apr 12, 2005 5.603 5.616 5.589 5.595 12,964 -0.02(-0.34%)
Apr 11, 2005 5.638 5.671 5.599 5.614 38,142 -0.04(-0.78%)
Apr 08, 2005 5.764 5.764 5.616 5.658 8,073 -0.06(-1.08%)
Apr 07, 2005 5.692 5.720 5.665 5.720 3,716 +0.07(+1.19%)
Apr 06, 2005 5.697 5.697 5.605 5.653 7,195 +0.00(+0.05%)
Apr 05, 2005 5.632 5.650 5.603 5.650 10,637 +0.03(+0.62%)
Apr 04, 2005 5.650 5.698 5.603 5.615 38,655 -0.04(-0.69%)
Apr 01, 2005 5.735 5.735 5.603 5.654 57,351 -0.04(-0.69%)
Mar 31, 2005 5.629 5.693 5.603 5.693 37,897 +0.08(+1.34%)
Mar 30, 2005 5.626 5.650 5.618 5.618 5,501 -0.02(-0.36%)
Mar 29, 2005 5.669 5.790 5.583 5.638 77,660 -0.07(-1.16%)
Mar 28, 2005 5.748 5.748 5.704 5.704 4,802 +0.04(+0.71%)
Mar 24, 2005 5.681 5.708 5.663 5.663 9,017 -0.00(-0.02%)
Mar 23, 2005 5.741 5.741 5.662 5.665 25,743 -0.08(-1.34%)
Mar 22, 2005 5.674 5.861 5.674 5.741 35,013 -0.02(-0.37%)
Mar 21, 2005 5.717 5.801 5.696 5.763 38,722 +0.05(+0.80%)
Mar 18, 2005 5.856 5.856 5.717 5.717 92,521 -0.08(-1.39%)
Mar 17, 2005 5.848 5.848 5.796 5.798 21,089 -0.04(-0.71%)
Mar 16, 2005 5.872 5.897 5.840 5.840 8,050 -0.01(-0.21%)
Mar 15, 2005 5.883 5.883 5.852 5.852 5,947 -0.02(-0.32%)
Mar 14, 2005 5.879 5.881 5.825 5.870 24,836 -0.01(-0.14%)
Mar 11, 2005 5.895 5.950 5.821 5.879 91,487 -0.00(-0.05%)
Mar 10, 2005 5.868 5.881 5.865 5.881 10,689 -0.08(-1.42%)
Mar 09, 2005 6.035 6.051 5.932 5.966 36,217 -0.18(-2.95%)
Mar 08, 2005 6.242 6.242 6.106 6.148 89,926 -0.16(-2.56%)
Mar 07, 2005 6.449 6.449 6.309 6.309 16,592 -0.09(-1.37%)
Mar 04, 2005 6.318 6.396 6.298 6.396 51,293 +0.08(+1.19%)
Mar 03, 2005 6.333 6.349 6.270 6.321 37,421 +0.02(+0.26%)
Mar 02, 2005 6.283 6.368 6.283 6.305 28,612 -0.08(-1.33%)
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.