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 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
.