Register for streaming realtime charts, analysis tools, and prices.
FLIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 12.81 | -0.17 | -1.31% | 12.99 | 13.0412 | 12.81 | 59,870 |
| Sep 23 2024 | 12.98 | -0.19 | -1.44% | 13.20 | 13.26 | 12.965 | 77,094 |
| Sep 20 2024 | 13.17 | -0.34 | -2.52% | 13.41 | 13.49 | 13.11 | 295,597 |
| Sep 19 2024 | 13.51 | 0.39 | 2.97% | 13.22 | 13.63 | 13.16 | 129,383 |
| Sep 18 2024 | 13.12 | 0.22 | 1.71% | 12.89 | 13.64 | 12.68 | 182,837 |
| Sep 17 2024 | 12.90 | 0.12 | 0.94% | 12.87 | 13.27 | 12.80 | 178,653 |
| Sep 16 2024 | 12.78 | 0.09 | 0.71% | 12.72 | 12.94 | 12.56 | 142,706 |
| Sep 13 2024 | 12.69 | 0.15 | 1.20% | 12.66 | 12.78 | 12.61 | 199,601 |
| Sep 12 2024 | 12.54 | 0.04 | 0.32% | 12.5348 | 12.64 | 12.43 | 157,003 |
| Sep 11 2024 | 12.50 | 0.00 | 0.00% | 12.34 | 12.61 | 12.13 | 285,442 |
| Sep 10 2024 | 12.50 | 0.05 | 0.40% | 12.49 | 12.59 | 12.275 | 193,303 |
| Sep 09 2024 | 12.45 | -0.29 | -2.28% | 12.73 | 12.80 | 12.33 | 184,389 |
| Sep 06 2024 | 12.74 | -0.11 | -0.86% | 12.80 | 12.90 | 12.62 | 217,891 |
| Sep 05 2024 | 12.85 | 0.35 | 2.80% | 12.55 | 12.905 | 12.53 | 626,440 |
| Sep 04 2024 | 12.50 | -0.17 | -1.34% | 12.66 | 12.75 | 12.47 | 66,663 |
| Sep 03 2024 | 12.67 | -0.10 | -0.78% | 12.715 | 12.7599 | 12.59 | 65,939 |
| Aug 30 2024 | 12.77 | 0.10 | 0.79% | 12.67 | 12.77 | 12.5702 | 45,765 |
| Aug 29 2024 | 12.67 | 0.02 | 0.16% | 12.75 | 12.81 | 12.495 | 73,153 |
| Aug 28 2024 | 12.65 | 0.01 | 0.08% | 12.59 | 12.73 | 12.53 | 53,129 |
| Aug 27 2024 | 12.64 | -0.15 | -1.17% | 12.73 | 12.73 | 12.56 | 42,610 |
| Aug 26 2024 | 12.79 | -0.04 | -0.31% | 12.92 | 12.94 | 12.75 | 62,652 |
| Aug 23 2024 | 12.83 | 0.57 | 4.65% | 12.30 | 13.17 | 12.30 | 98,337 |
| Aug 22 2024 | 12.26 | -0.04 | -0.33% | 12.29 | 12.3249 | 12.195 | 34,028 |
| Aug 21 2024 | 12.30 | 0.12 | 0.99% | 12.31 | 12.31 | 12.15 | 74,481 |
| Aug 20 2024 | 12.18 | -0.19 | -1.54% | 12.32 | 12.35 | 12.12 | 48,095 |
| Aug 19 2024 | 12.37 | -0.03 | -0.24% | 12.40 | 12.41 | 12.30 | 52,887 |
| Aug 16 2024 | 12.40 | 0.22 | 1.81% | 12.3399 | 12.49 | 12.18 | 78,143 |
| Aug 15 2024 | 12.18 | 0.39 | 3.31% | 12.04 | 12.285 | 12.00 | 63,815 |
| Aug 14 2024 | 11.79 | -0.14 | -1.17% | 12.02 | 12.02 | 11.67 | 60,612 |
| Aug 13 2024 | 11.93 | 0.26 | 2.23% | 11.78 | 11.94 | 11.64 | 49,289 |
| Aug 12 2024 | 11.67 | -0.27 | -2.26% | 12.01 | 12.01 | 11.46 | 117,514 |
| Aug 09 2024 | 11.94 | 0.05 | 0.42% | 11.89 | 11.97 | 11.63 | 90,518 |
| Aug 08 2024 | 11.89 | 0.34 | 2.94% | 11.75 | 11.89 | 11.60 | 82,010 |
| Aug 07 2024 | 11.55 | -0.12 | -1.03% | 11.82 | 11.82 | 11.51 | 66,263 |
| Aug 06 2024 | 11.67 | -0.06 | -0.51% | 11.72 | 11.84 | 11.56 | 87,067 |
| Aug 05 2024 | 11.73 | -0.56 | -4.56% | 11.79 | 11.86 | 11.3501 | 99,813 |
| Aug 02 2024 | 12.29 | -0.25 | -1.99% | 12.39 | 12.39 | 12.12 | 119,961 |
| Aug 01 2024 | 12.54 | -0.58 | -4.42% | 13.05 | 13.155 | 12.43 | 139,144 |
| Jul 31 2024 | 13.12 | -0.21 | -1.58% | 13.36 | 13.60 | 13.11 | 102,139 |
| Jul 30 2024 | 13.33 | 0.16 | 1.21% | 13.17 | 13.40 | 13.065 | 76,290 |
| Jul 29 2024 | 13.17 | -0.17 | -1.27% | 13.37 | 13.57 | 13.13 | 99,232 |
| Jul 26 2024 | 13.34 | 0.66 | 5.21% | 12.75 | 13.4101 | 12.4309 | 154,947 |
| Jul 25 2024 | 12.68 | 0.35 | 2.84% | 12.33 | 12.79 | 12.29 | 135,221 |
| Jul 24 2024 | 12.33 | -0.20 | -1.60% | 12.55 | 12.66 | 12.30 | 118,959 |
| Jul 23 2024 | 12.53 | 0.24 | 1.95% | 12.13 | 12.5976 | 12.025 | 119,795 |
| Jul 22 2024 | 12.29 | 0.31 | 2.59% | 11.98 | 12.32 | 11.84 | 77,101 |
| Jul 19 2024 | 11.98 | -0.05 | -0.42% | 11.985 | 12.18 | 11.89 | 112,740 |
| Jul 18 2024 | 12.03 | -0.12 | -0.99% | 11.99 | 12.32 | 11.84 | 115,201 |
| Jul 17 2024 | 12.15 | 0.28 | 2.36% | 11.91 | 12.18 | 11.83 | 182,168 |
| Jul 16 2024 | 11.87 | 0.55 | 4.86% | 11.48 | 11.89 | 11.48 | 171,034 |
| Jul 15 2024 | 11.32 | 0.35 | 3.19% | 11.10 | 11.49 | 11.10 | 151,042 |
| Jul 12 2024 | 10.97 | 0.04 | 0.37% | 11.00 | 11.25 | 10.89 | 154,223 |
| Jul 11 2024 | 10.93 | 0.67 | 6.53% | 10.47 | 11.04 | 10.47 | 231,591 |
| Jul 10 2024 | 10.26 | -0.10 | -0.97% | 10.04 | 10.33 | 10.0201 | 175,304 |
| Jul 09 2024 | 10.36 | 0.16 | 1.57% | 10.16 | 10.36 | 10.10 | 112,008 |
| Jul 08 2024 | 10.20 | 0.28 | 2.82% | 10.03 | 10.30 | 10.03 | 141,971 |
| Jul 05 2024 | 9.92 | -0.15 | -1.49% | 10.07 | 10.18 | 9.90 | 163,244 |
| Jul 03 2024 | 10.07 | -0.30 | -2.89% | 10.37 | 10.37 | 10.06 | 55,207 |
| Jul 02 2024 | 10.37 | 0.13 | 1.27% | 10.27 | 10.39 | 10.24 | 84,471 |
| Jul 01 2024 | 10.24 | 0.22 | 2.20% | 10.06 | 10.25 | 9.95 | 183,692 |
| Jun 28 2024 | 10.02 | 0.23 | 2.35% | 9.89 | 10.14 | 9.82 | 1,508,085 |
| Jun 27 2024 | 9.79 | 0.02 | 0.20% | 9.72 | 9.85 | 9.57 | 176,771 |
