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
)
10.48
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2013
9.521
9.521
9.175
9.442
41,137
-0.11(-1.16%)
May 30, 2013
9.644
9.644
9.473
9.554
40,279
-0.07(-0.69%)
May 29, 2013
9.578
9.680
9.506
9.620
65,759
+0.01(+0.06%)
May 28, 2013
9.554
9.644
9.554
9.614
104,450
+0.15(+1.59%)
May 24, 2013
9.370
9.494
9.235
9.463
0
+0.06(+0.64%)
May 23, 2013
9.157
9.424
9.157
9.403
0
+0.22(+2.35%)
May 22, 2013
9.304
9.463
9.112
9.187
0
-0.13(-1.42%)
May 21, 2013
9.313
9.319
9.184
9.319
0
+0.02(+0.23%)
May 20, 2013
9.253
9.298
9.253
9.298
0
+0.04(+0.45%)
May 17, 2013
9.154
9.334
9.154
9.256
0
+0.12(+1.32%)
May 16, 2013
9.136
9.238
9.088
9.136
62,530
+0.02(+0.26%)
May 15, 2013
9.049
9.112
9.034
9.112
0
+0.11(+1.27%)
May 13, 2013
9.082
9.082
8.881
8.998
0
-0.05(-0.50%)
May 10, 2013
9.028
9.043
8.956
9.043
0
+0.06(+0.64%)
May 09, 2013
8.995
9.055
8.965
8.986
0
-0.03(-0.33%)
May 08, 2013
9.019
9.073
8.998
9.016
0
-0.10(-1.06%)
May 07, 2013
8.926
9.115
8.926
9.112
0
+0.18(+1.98%)
May 06, 2013
9.009
9.013
8.903
8.935
0
-0.08(-0.83%)
May 03, 2013
9.103
9.142
8.971
9.010
0
+0.00(+0.00%)
May 02, 2013
8.929
9.133
8.920
9.010
0
+0.11(+1.18%)
May 01, 2013
9.073
9.073
8.776
8.905
0
-0.17(-1.89%)
Apr 30, 2013
8.939
9.112
8.939
9.076
0
+0.13(+1.41%)
Apr 29, 2013
8.956
8.998
8.887
8.950
14,542
+0.04(+0.44%)
Apr 26, 2013
9.025
9.073
8.866
8.911
83,707
-0.13(-1.40%)
Apr 25, 2013
9.115
9.151
8.983
9.037
0
-0.07(-0.73%)
Apr 24, 2013
8.974
9.145
8.971
9.103
28,136
+0.11(+1.17%)
Apr 23, 2013
8.875
8.998
8.875
8.998
12,951
+0.21(+2.39%)
Apr 22, 2013
8.788
8.977
8.754
8.788
30,756
-0.13(-1.42%)
Apr 19, 2013
8.709
8.951
8.709
8.914
160,863
+0.20(+2.24%)
Apr 18, 2013
8.718
8.760
8.610
8.718
153,693
+0.04(+0.48%)
Apr 17, 2013
8.785
8.785
8.652
8.676
37,606
-0.17(-1.87%)
Apr 16, 2013
8.721
8.863
8.667
8.842
55,667
+0.19(+2.19%)
Apr 15, 2013
8.739
8.803
8.583
8.652
153,943
-0.12(-1.37%)
Apr 12, 2013
8.628
8.782
8.577
8.773
28,772
+0.14(+1.67%)
Apr 11, 2013
8.661
8.667
8.577
8.628
14,772
-0.04(-0.49%)
Apr 10, 2013
8.583
8.694
8.583
8.670
17,741
+0.08(+0.91%)
Apr 09, 2013
8.697
8.736
8.562
8.592
38,421
-0.01(-0.07%)
Apr 08, 2013
8.568
8.598
8.547
8.598
14,056
+0.05(+0.63%)
Apr 05, 2013
8.430
8.616
8.430
8.544
13,134
-0.02(-0.21%)
Apr 04, 2013
8.517
8.562
8.490
8.562
13,514
+0.00(+0.04%)
Apr 03, 2013
8.631
8.631
8.490
8.559
58,689
-0.04(-0.42%)
Apr 02, 2013
8.773
8.824
8.595
8.595
51,699
-0.03(-0.38%)
Apr 01, 2013
8.803
8.821
8.595
8.628
78,241
-0.28(-3.14%)
Mar 28, 2013
8.896
8.980
8.803
8.908
94,937
+0.05(+0.51%)
Mar 27, 2013
8.788
8.929
8.682
8.863
59,791
+0.02(+0.24%)
Mar 26, 2013
8.911
8.911
8.800
8.842
91,885
-0.01(-0.10%)
Mar 25, 2013
8.917
8.917
8.821
8.851
19,415
+0.00(+0.03%)
Mar 22, 2013
8.956
9.062
8.827
8.848
70,605
-0.04(-0.41%)
Mar 21, 2013
8.923
9.040
8.833
8.884
84,972
-0.09(-1.00%)
Mar 20, 2013
9.076
9.091
8.926
8.974
112,749
-0.02(-0.27%)
Mar 19, 2013
9.067
9.148
8.944
8.998
200,690
-0.05(-0.50%)
Mar 18, 2013
8.932
9.214
8.914
9.043
232,355
+0.03(+0.33%)
Mar 15, 2013
9.121
9.121
8.960
9.013
317,889
-0.09(-0.99%)
Mar 14, 2013
8.944
9.115
8.923
9.103
77,329
+0.17(+1.85%)
Mar 13, 2013
8.959
8.959
8.908
8.938
10,681
+0.02(+0.20%)
Mar 12, 2013
8.893
8.932
8.818
8.920
61,964
+0.09(+0.99%)
Mar 11, 2013
8.797
8.877
8.785
8.833
28,395
+0.03(+0.37%)
Mar 08, 2013
8.785
8.809
8.734
8.800
51,974
+0.04(+0.44%)
Mar 07, 2013
8.788
8.803
8.737
8.761
21,000
-0.03(-0.31%)
Mar 06, 2013
8.767
8.788
8.675
8.788
39,255
+0.07(+0.85%)
Mar 05, 2013
8.749
8.901
8.704
8.713
53,585
+0.03(+0.34%)
Mar 04, 2013
8.624
8.785
8.511
8.684
43,676
+0.19(+2.24%)
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
.