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 29, 2009
6.686
6.726
6.400
6.726
32,437
+0.02(+0.32%)
May 28, 2009
6.457
6.705
6.427
6.705
60,113
+0.15(+2.34%)
May 27, 2009
6.557
6.592
6.400
6.551
10,176
-0.11(-1.62%)
May 26, 2009
6.581
6.659
6.438
6.659
25,200
+0.13(+2.06%)
May 22, 2009
6.524
6.524
6.479
6.524
8,429
-0.13(-2.02%)
May 21, 2009
6.414
6.699
6.411
6.659
165,885
+0.22(+3.34%)
May 20, 2009
6.422
6.444
6.368
6.444
58,199
+0.01(+0.08%)
May 19, 2009
6.371
6.438
6.312
6.438
16,161
-0.02(-0.29%)
May 18, 2009
6.320
6.457
6.188
6.457
62,518
+0.13(+2.11%)
May 15, 2009
6.188
6.446
6.188
6.324
85,923
+0.14(+2.20%)
May 14, 2009
6.105
6.188
6.083
6.188
30,121
+0.01(+0.22%)
May 13, 2009
6.091
6.185
6.091
6.175
34,790
+0.00(+0.00%)
May 12, 2009
6.053
6.185
6.024
6.175
56,522
+0.14(+2.27%)
May 11, 2009
6.027
6.040
5.615
6.037
96,286
+0.03(+0.45%)
May 08, 2009
5.946
6.013
5.862
6.010
259,625
+0.11(+1.95%)
May 07, 2009
5.919
5.922
5.895
5.896
28,839
-0.02(-0.39%)
May 06, 2009
5.736
5.919
5.736
5.919
134,860
+0.13(+2.33%)
May 05, 2009
5.610
5.852
5.583
5.784
570,105
+0.17(+3.12%)
May 04, 2009
5.610
5.610
5.542
5.610
45,851
+0.06(+1.16%)
May 01, 2009
5.542
5.558
5.540
5.545
8,177
-0.03(-0.48%)
Apr 30, 2009
5.569
5.572
5.499
5.572
4,460
+0.04(+0.78%)
Apr 29, 2009
5.440
5.540
5.440
5.529
2,542
+0.02(+0.29%)
Apr 28, 2009
5.513
5.513
5.513
5.513
371
-0.06(-1.01%)
Apr 27, 2009
5.453
5.583
5.453
5.569
45,717
+0.01(+0.24%)
Apr 24, 2009
5.556
5.556
5.556
5.556
3,345
+0.02(+0.44%)
Apr 23, 2009
5.596
5.596
5.523
5.531
2,973
-0.06(-1.15%)
Apr 22, 2009
5.588
5.650
5.588
5.596
7,790
-0.03(-0.48%)
Apr 21, 2009
5.650
5.650
5.548
5.623
12,715
-0.04(-0.71%)
Apr 20, 2009
5.811
5.862
5.639
5.663
8,270
+0.00(+0.00%)
Apr 17, 2009
5.868
5.919
5.534
5.663
29,794
-0.02(-0.28%)
Apr 16, 2009
5.879
5.879
5.679
5.679
32,050
+0.09(+1.54%)
Apr 15, 2009
5.491
5.596
5.491
5.593
45,346
+0.02(+0.39%)
Apr 14, 2009
5.583
5.825
5.459
5.572
61,819
+0.01(+0.19%)
Apr 13, 2009
5.650
5.663
5.462
5.561
22,858
-0.09(-1.57%)
Apr 09, 2009
5.513
5.650
5.513
5.650
17,146
+0.13(+2.44%)
Apr 08, 2009
5.394
5.542
5.394
5.515
22,163
-0.01(-0.24%)
Apr 07, 2009
5.448
5.529
5.448
5.529
743
-0.01(-0.10%)
Apr 06, 2009
5.537
5.537
5.448
5.534
12,042
-0.01(-0.19%)
Apr 03, 2009
5.537
5.650
5.488
5.545
85,299
+0.01(+0.15%)
Apr 02, 2009
5.459
5.540
5.440
5.537
12,485
+0.21(+3.89%)
Apr 01, 2009
5.513
5.542
5.314
5.330
22,758
-0.10(-1.88%)
Mar 31, 2009
5.314
5.542
5.314
5.432
7,991
-0.11(-1.99%)
Mar 27, 2009
5.542
5.542
5.394
5.542
8,177
+0.00(+0.00%)
Mar 26, 2009
5.542
5.542
5.542
5.542
371
+0.00(+0.00%)
Mar 25, 2009
5.437
5.542
5.418
5.542
4,411
+0.03(+0.49%)
Mar 23, 2009
5.515
5.515
5.515
5.515
0
+0.03(+0.49%)
Mar 20, 2009
5.488
5.488
5.435
5.488
2,676
+0.01(+0.15%)
Mar 17, 2009
5.480
5.480
5.480
5.480
371
+0.10(+1.85%)
Mar 16, 2009
5.322
5.381
5.322
5.381
6,801
+0.06(+1.11%)
Mar 13, 2009
5.203
5.351
5.203
5.322
1,858
-0.03(-0.60%)
Mar 12, 2009
5.351
5.354
5.351
5.354
1,698
+0.13(+2.42%)
Mar 11, 2009
5.227
5.227
5.227
5.227
371
-0.15(-2.80%)
Mar 10, 2009
5.378
5.378
5.378
5.378
371
+0.01(+0.10%)
Mar 09, 2009
5.354
5.381
5.246
5.373
8,931
+0.02(+0.35%)
Mar 06, 2009
5.386
5.394
5.354
5.354
42,465
-0.03(-0.50%)
Mar 05, 2009
5.392
5.392
5.381
5.381
1,115
-0.13(-2.44%)
Mar 04, 2009
5.515
5.515
5.515
5.515
6,984
-0.08(-1.35%)
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
.