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, 2023
9.877
10.03
9.476
9.522
893,825
-0.49(-4.93%)
May 30, 2023
10.25
10.25
9.947
10.02
114,017
-0.19(-1.83%)
May 26, 2023
10.12
10.25
10.03
10.20
84,288
+0.08(+0.83%)
May 25, 2023
10.22
10.29
10.07
10.12
94,699
-0.19(-1.81%)
May 24, 2023
10.32
10.44
10.22
10.31
137,553
-0.12(-1.16%)
May 23, 2023
10.21
10.78
10.21
10.43
138,280
+0.26(+2.57%)
May 22, 2023
10.05
10.28
9.858
10.17
140,914
+0.16(+1.58%)
May 19, 2023
10.26
10.29
9.891
10.01
148,250
-0.15(-1.47%)
May 18, 2023
10.07
10.20
9.867
10.16
118,486
+0.17(+1.68%)
May 17, 2023
9.494
10.06
9.406
9.989
176,477
+0.62(+6.67%)
May 16, 2023
9.504
9.716
9.345
9.364
164,671
-0.07(-0.69%)
May 15, 2023
9.215
9.681
9.215
9.429
186,997
+0.20(+2.12%)
May 12, 2023
9.308
9.392
9.037
9.233
145,580
-0.07(-0.80%)
May 11, 2023
9.140
9.410
9.140
9.308
121,443
+0.02(+0.20%)
May 10, 2023
9.522
9.592
9.019
9.289
161,415
-0.09(-0.99%)
May 09, 2023
9.644
9.690
9.345
9.383
143,828
-0.21(-2.24%)
May 08, 2023
9.774
9.860
9.373
9.597
187,196
-0.07(-0.77%)
May 05, 2023
9.243
9.718
9.112
9.672
261,825
+0.79(+8.93%)
May 04, 2023
9.047
9.047
8.198
8.879
325,551
-0.32(-3.45%)
May 03, 2023
9.243
9.532
9.121
9.196
198,576
-0.01(-0.10%)
May 02, 2023
10.08
10.13
9.065
9.205
285,945
-0.98(-9.62%)
May 01, 2023
11.00
11.00
10.06
10.18
246,479
-0.73(-6.67%)
Apr 28, 2023
11.13
11.33
10.86
10.91
196,175
-0.47(-4.10%)
Apr 27, 2023
11.38
11.51
11.29
11.38
98,682
+0.04(+0.33%)
Apr 26, 2023
11.27
11.44
11.19
11.34
78,492
+0.05(+0.41%)
Apr 25, 2023
11.61
11.66
11.28
11.29
117,115
-0.40(-3.43%)
Apr 24, 2023
11.73
11.86
11.59
11.70
86,814
-0.04(-0.32%)
Apr 21, 2023
11.74
11.76
11.56
11.73
85,239
-0.04(-0.32%)
Apr 20, 2023
11.78
11.87
11.70
11.77
94,168
-0.09(-0.79%)
Apr 19, 2023
11.66
11.94
11.51
11.86
142,453
+0.24(+2.09%)
Apr 18, 2023
11.73
11.73
11.44
11.62
141,857
-0.10(-0.88%)
Apr 17, 2023
11.35
11.74
11.34
11.72
100,985
+0.35(+3.03%)
Apr 14, 2023
11.61
11.73
11.30
11.38
187,488
-0.32(-2.71%)
Apr 13, 2023
11.78
11.78
11.59
11.70
69,624
-0.03(-0.24%)
Apr 12, 2023
11.91
11.94
11.56
11.72
137,567
-0.14(-1.18%)
Apr 11, 2023
11.98
11.98
11.58
11.86
210,295
-0.03(-0.23%)
Apr 10, 2023
11.84
12.07
11.80
11.89
153,803
+0.02(+0.16%)
Apr 06, 2023
11.97
12.04
11.82
11.87
132,667
-0.11(-0.93%)
Apr 05, 2023
12.14
12.20
11.97
11.98
115,381
-0.23(-1.91%)
Apr 04, 2023
12.71
12.71
12.09
12.22
182,029
-0.52(-4.10%)
Apr 03, 2023
12.59
12.76
12.40
12.74
182,074
+0.15(+1.19%)
Mar 31, 2023
12.44
12.66
12.38
12.59
139,315
+0.20(+1.58%)
Mar 30, 2023
12.77
12.81
12.34
12.39
109,615
-0.34(-2.64%)
Mar 29, 2023
12.78
12.88
12.54
12.73
130,323
-0.03(-0.22%)
Mar 28, 2023
12.80
12.86
12.62
12.76
154,656
-0.04(-0.29%)
Mar 27, 2023
13.06
13.15
12.79
12.80
151,944
-0.14(-1.08%)
Mar 24, 2023
12.75
13.01
12.53
12.94
143,084
+0.15(+1.17%)
Mar 23, 2023
13.11
13.14
12.69
12.79
123,535
-0.23(-1.79%)
Mar 22, 2023
13.66
13.66
13.02
13.02
101,352
-0.65(-4.77%)
Mar 21, 2023
13.44
13.74
13.39
13.67
161,389
+0.49(+3.75%)
Mar 20, 2023
13.55
13.74
13.10
13.18
162,133
-0.23(-1.74%)
Mar 17, 2023
13.79
13.79
13.32
13.41
271,555
-0.42(-3.03%)
Mar 16, 2023
13.39
14.11
13.03
13.83
140,840
+0.34(+2.49%)
Mar 15, 2023
13.07
13.50
12.91
13.50
127,074
+0.16(+1.19%)
Mar 14, 2023
13.59
14.16
13.18
13.34
241,680
+0.29(+2.18%)
Mar 13, 2023
13.96
13.96
13.05
13.05
264,520
-1.11(-7.85%)
Mar 10, 2023
14.72
14.78
13.79
14.16
186,748
-0.65(-4.40%)
Mar 09, 2023
15.30
15.31
14.75
14.82
217,755
-0.56(-3.65%)
Mar 08, 2023
15.41
15.41
15.29
15.38
79,971
+0.04(+0.24%)
Mar 07, 2023
15.52
15.52
15.22
15.34
65,933
-0.17(-1.13%)
Mar 06, 2023
15.63
15.67
15.46
15.52
126,031
-0.14(-0.88%)
Mar 03, 2023
15.64
15.72
15.52
15.65
50,782
+0.06(+0.35%)
Mar 02, 2023
15.56
15.63
15.42
15.60
69,328
+0.01(+0.06%)
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
.