Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First of Long Isla
(NQ:
FLIC
)
10.14
+0.10 (+1.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
4.675
4.835
4.641
4.835
44,602
+0.16(+3.42%)
May 29, 2003
4.675
4.687
4.607
4.675
31,965
-0.02(-0.37%)
May 28, 2003
4.708
4.755
4.665
4.692
28,991
+0.05(+1.10%)
May 27, 2003
4.439
4.708
4.439
4.641
132,321
+0.17(+3.88%)
May 23, 2003
4.455
4.467
4.418
4.467
14,124
-0.10(-2.26%)
May 22, 2003
4.420
4.571
4.383
4.571
19,327
+0.13(+2.97%)
May 21, 2003
4.430
4.439
4.388
4.439
52,036
-0.02(-0.39%)
May 20, 2003
4.407
4.520
4.385
4.457
142,729
+0.05(+1.22%)
May 19, 2003
4.443
4.443
4.338
4.403
81,028
-0.05(-1.15%)
May 16, 2003
4.547
4.559
4.447
4.454
20,071
-0.05(-1.16%)
May 15, 2003
4.490
4.540
4.251
4.506
249,032
+0.05(+1.18%)
May 14, 2003
4.580
4.580
4.454
4.454
62,443
-0.16(-3.38%)
May 13, 2003
4.598
4.621
4.591
4.610
8,177
+0.01(+0.29%)
May 12, 2003
4.583
4.597
4.547
4.597
49,806
-0.00(-0.09%)
May 09, 2003
4.584
4.601
4.583
4.601
16,354
+0.02(+0.35%)
May 08, 2003
4.594
4.594
4.576
4.584
7,433
-0.01(-0.21%)
May 07, 2003
4.572
4.597
4.571
4.594
8,177
+0.00(+0.06%)
May 06, 2003
4.602
4.602
4.575
4.591
11,150
+0.01(+0.15%)
May 05, 2003
4.625
4.625
4.574
4.584
15,610
-0.04(-0.93%)
May 02, 2003
4.603
4.661
4.603
4.628
20,814
+0.05(+1.15%)
May 01, 2003
4.575
4.575
4.575
4.575
743
-0.00(-0.06%)
Apr 30, 2003
4.574
4.622
4.574
4.578
17,097
-0.00(-0.03%)
Apr 29, 2003
4.650
4.679
4.579
4.579
17,841
-0.07(-1.45%)
Apr 28, 2003
4.606
4.679
4.574
4.646
17,097
+0.03(+0.55%)
Apr 25, 2003
4.599
4.672
4.595
4.621
10,407
+0.03(+0.73%)
Apr 24, 2003
4.591
4.591
4.587
4.587
1,486
+0.00(+0.09%)
Apr 23, 2003
4.583
4.602
4.583
4.583
5,203
-0.03(-0.58%)
Apr 22, 2003
4.642
4.642
4.506
4.610
37,912
-0.03(-0.64%)
Apr 21, 2003
4.693
4.736
4.640
4.640
15,610
-0.05(-1.12%)
Apr 17, 2003
4.638
4.706
4.610
4.692
11,150
+0.06(+1.31%)
Apr 16, 2003
4.628
4.653
4.619
4.632
8,177
-0.00(-0.03%)
Apr 15, 2003
4.598
4.636
4.598
4.633
4,460
-0.02(-0.35%)
Apr 14, 2003
4.684
4.706
4.607
4.649
20,071
-0.06(-1.17%)
Apr 11, 2003
4.661
4.706
4.594
4.704
60,957
+0.01(+0.23%)
Apr 10, 2003
4.804
4.804
4.693
4.693
9,663
-0.08(-1.64%)
Apr 09, 2003
4.793
4.793
4.771
4.771
14,867
-0.02(-0.42%)
Apr 08, 2003
4.707
4.802
4.707
4.792
8,177
+0.01(+0.17%)
Apr 07, 2003
4.843
4.843
4.784
4.784
12,637
+0.08(+1.60%)
Apr 04, 2003
4.708
4.769
4.708
4.708
17,097
-0.00(-0.03%)
Apr 03, 2003
4.658
4.710
4.649
4.710
5,203
+0.05(+1.10%)
Apr 02, 2003
4.676
4.681
4.658
4.658
6,690
-0.02(-0.35%)
Apr 01, 2003
4.634
4.675
4.601
4.675
9,663
+0.04(+0.87%)
Mar 31, 2003
4.820
4.820
4.634
4.634
23,632
-0.13(-2.63%)
Mar 28, 2003
4.762
4.802
4.759
4.759
6,690
-0.00(-0.03%)
Mar 27, 2003
4.790
4.790
4.703
4.761
7,433
-0.04(-0.84%)
Mar 26, 2003
4.816
4.843
4.801
4.801
20,071
+0.01(+0.14%)
Mar 25, 2003
4.775
4.796
4.641
4.794
12,637
+0.06(+1.19%)
Mar 24, 2003
4.611
4.742
4.611
4.738
3,716
+0.00(+0.06%)
Mar 21, 2003
4.641
4.735
4.616
4.735
28,991
+0.10(+2.06%)
Mar 20, 2003
4.406
4.640
4.406
4.640
36,425
+0.07(+1.44%)
Mar 19, 2003
4.559
4.574
4.539
4.574
17,097
+0.00(+0.00%)
Mar 18, 2003
4.543
4.574
4.536
4.574
11,894
+0.00(+0.00%)
Mar 17, 2003
4.473
4.574
4.473
4.574
27,505
+0.11(+2.54%)
Mar 14, 2003
4.504
4.504
4.426
4.461
189,562
-0.04(-0.96%)
Mar 13, 2003
4.392
4.504
4.392
4.504
16,354
+0.09(+2.01%)
Mar 12, 2003
4.418
4.418
4.406
4.415
2,230
-0.01(-0.25%)
Mar 11, 2003
4.439
4.439
4.426
4.426
12,637
-0.01(-0.31%)
Mar 10, 2003
4.508
4.508
4.439
4.439
20,071
-0.13(-2.94%)
Mar 07, 2003
4.582
4.623
4.532
4.574
19,327
-0.05(-1.11%)
Mar 06, 2003
4.501
4.640
4.488
4.625
71,364
+0.12(+2.63%)
Mar 05, 2003
4.506
4.541
4.506
4.506
9,663
-0.03(-0.74%)
Mar 04, 2003
4.535
4.544
4.535
4.540
2,973
-0.08(-1.83%)
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
.