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 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
.