First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	9.480	9.580	9.350	9.470	144,652	-0.08(-0.84%)
Apr 29, 2024	10.25	10.25	9.550	9.550	211,431	-0.95(-9.05%)
Apr 26, 2024	10.37	10.53	10.19	10.50	123,340	+0.02(+0.19%)
Apr 25, 2024	10.55	10.65	10.40	10.48	98,360	-0.19(-1.78%)
Apr 24, 2024	10.67	10.77	10.61	10.67	94,444	-0.10(-0.93%)
Apr 23, 2024	10.47	10.89	10.47	10.77	110,724	+0.20(+1.89%)
Apr 22, 2024	10.47	10.69	10.40	10.57	109,751	+0.13(+1.25%)
Apr 19, 2024	10.16	10.45	10.14	10.44	116,340	+0.27(+2.65%)
Apr 18, 2024	10.07	10.26	10.00	10.17	94,538	+0.06(+0.59%)
Apr 17, 2024	10.16	10.25	10.09	10.11	85,663	+0.06(+0.60%)
Apr 16, 2024	10.14	10.16	9.900	10.05	136,846	-0.11(-1.08%)
Apr 15, 2024	10.25	10.35	10.09	10.16	119,819	-0.01(-0.10%)
Apr 12, 2024	10.05	10.18	10.05	10.17	79,654	+0.01(+0.10%)
Apr 11, 2024	10.19	10.21	10.01	10.16	86,452	+0.02(+0.20%)
Apr 10, 2024	10.61	10.61	10.03	10.14	157,570	-0.74(-6.80%)
Apr 09, 2024	10.80	10.90	10.79	10.88	99,926	+0.12(+1.12%)
Apr 08, 2024	10.63	10.84	10.62	10.76	107,817	+0.19(+1.80%)
Apr 05, 2024	10.56	10.75	10.55	10.57	118,591	-0.09(-0.84%)
Apr 04, 2024	10.68	10.83	10.61	10.66	106,891	+0.08(+0.76%)
Apr 03, 2024	10.56	10.64	10.52	10.58	90,407	-0.04(-0.38%)
Apr 02, 2024	10.67	10.77	10.55	10.62	90,838	-0.13(-1.21%)
Apr 01, 2024	11.08	11.08	10.72	10.75	72,690	-0.34(-3.07%)
Mar 28, 2024	10.95	11.11	10.88	11.09	147,759	+0.16(+1.46%)
Mar 27, 2024	10.46	10.93	10.46	10.93	105,858	+0.48(+4.59%)
Mar 26, 2024	10.69	10.76	10.44	10.45	119,523	-0.23(-2.15%)
Mar 25, 2024	10.89	10.91	10.62	10.68	93,568	-0.09(-0.84%)
Mar 22, 2024	11.00	11.00	10.71	10.77	130,585	-0.21(-1.91%)
Mar 21, 2024	10.88	11.06	10.84	10.98	179,020	+0.14(+1.29%)
Mar 20, 2024	10.50	10.98	10.45	10.84	139,490	+0.29(+2.75%)
Mar 19, 2024	10.59	10.79	10.53	10.55	91,408	-0.08(-0.75%)
Mar 18, 2024	10.82	10.98	10.58	10.63	109,489	-0.15(-1.39%)
Mar 15, 2024	10.52	10.85	10.52	10.78	332,623	+0.23(+2.18%)
Mar 14, 2024	11.10	11.10	10.52	10.55	101,723	-0.41(-3.74%)
Mar 13, 2024	10.97	11.23	10.92	10.96	126,273	-0.07(-0.63%)
Mar 12, 2024	11.17	11.25	10.98	11.03	121,940	-0.17(-1.52%)
Mar 11, 2024	10.85	11.21	10.85	11.20	222,769	+0.42(+3.92%)
Mar 08, 2024	10.91	10.94	10.70	10.78	325,514	+0.03(+0.27%)
Mar 07, 2024	10.92	11.03	10.71	10.75	204,350	-0.08(-0.73%)
Mar 06, 2024	10.86	10.86	10.44	10.83	359,329	-0.02(-0.18%)
Mar 05, 2024	10.50	10.96	10.47	10.85	198,172	+0.31(+2.98%)
Mar 04, 2024	10.67	10.80	10.48	10.53	251,919	-0.14(-1.29%)
Mar 01, 2024	10.88	10.89	10.65	10.67	136,666	-0.27(-2.42%)
Feb 29, 2024	11.01	11.07	10.87	10.94	118,821	+0.08(+0.72%)
Feb 28, 2024	10.79	10.94	10.77	10.86	84,444	-0.01(-0.09%)
Feb 27, 2024	10.92	11.09	10.85	10.87	163,609	+0.03(+0.27%)
Feb 26, 2024	10.87	11.01	10.79	10.84	122,149	-0.11(-0.99%)
Feb 23, 2024	10.75	10.99	10.64	10.94	149,186	+0.20(+1.83%)
Feb 22, 2024	10.93	10.95	10.66	10.75	140,432	-0.22(-1.97%)
Feb 21, 2024	11.00	11.07	10.91	10.96	104,304	-0.10(-0.89%)
Feb 20, 2024	11.07	11.21	11.00	11.06	118,363	-0.10(-0.92%)
Feb 16, 2024	11.22	11.29	11.06	11.17	133,966	-0.16(-1.43%)
Feb 15, 2024	10.86	11.43	10.85	11.33	264,460	+0.50(+4.62%)
Feb 14, 2024	10.92	11.32	10.71	10.83	235,642	+0.06(+0.55%)
Feb 13, 2024	11.06	11.06	10.69	10.77	217,391	-0.55(-4.86%)
Feb 12, 2024	11.07	11.40	11.04	11.32	172,077	+0.21(+1.85%)
Feb 09, 2024	11.06	11.48	10.77	11.11	198,433	+0.17(+1.52%)
Feb 08, 2024	11.03	11.14	10.93	10.94	110,086	-0.13(-1.15%)
Feb 07, 2024	11.24	11.27	10.84	11.07	163,800	-0.17(-1.48%)
Feb 06, 2024	11.59	11.63	11.16	11.24	153,892	-0.33(-2.88%)
Feb 05, 2024	11.78	11.78	11.56	11.57	132,943	-0.31(-2.64%)
Feb 02, 2024	11.79	12.19	11.79	11.89	258,124	-0.14(-1.14%)
Feb 01, 2024	11.83	12.12	11.46	12.02	291,247	+0.23(+1.91%)
Jan 31, 2024	12.03	12.18	11.69	11.80	295,987	-0.43(-3.53%)
Jan 30, 2024	12.39	12.40	12.22	12.23	145,913	-0.19(-1.50%)
Jan 29, 2024	12.65	12.70	12.21	12.42	210,117	-0.27(-2.09%)
Jan 26, 2024	12.93	12.93	12.67	12.68	91,895	+0.08(+0.62%)
Jan 25, 2024	12.76	12.76	12.39	12.60	92,996	+0.04(+0.31%)
Jan 24, 2024	12.75	12.82	12.55	12.56	92,070	-0.04(-0.31%)
Jan 23, 2024	12.78	12.81	12.50	12.60	101,377	-0.09(-0.70%)
Jan 22, 2024	12.36	12.70	12.33	12.69	174,050	+0.49(+4.02%)
Jan 19, 2024	12.11	12.22	11.95	12.20	124,398	+0.16(+1.30%)
Jan 18, 2024	12.20	12.21	11.99	12.04	193,127	-0.10(-0.81%)
Jan 17, 2024	12.01	12.23	12.01	12.14	119,778	+0.00(+0.00%)
Jan 16, 2024	12.23	12.30	12.08	12.14	329,089	-0.16(-1.28%)
Jan 12, 2024	12.49	12.55	12.26	12.30	160,300	-0.12(-0.95%)
Jan 11, 2024	12.53	12.59	12.33	12.42	269,006	-0.15(-1.17%)
Jan 10, 2024	12.47	12.62	12.37	12.56	164,051	+0.06(+0.47%)
Jan 09, 2024	12.66	12.69	12.44	12.51	280,227	-0.26(-2.00%)
Jan 08, 2024	12.65	12.81	12.57	12.76	141,775	+0.05(+0.42%)
Jan 05, 2024	12.63	12.94	12.58	12.71	332,987	-0.01(-0.12%)
Jan 04, 2024	12.62	12.80	12.55	12.72	246,531	+0.11(+0.86%)
Jan 03, 2024	12.92	12.97	12.51	12.61	306,333	-0.31(-2.43%)
Jan 02, 2024	12.96	13.11	12.80	12.93	348,334	-0.07(-0.53%)
Dec 29, 2023	13.24	13.26	12.99	13.00	188,502	-0.26(-1.93%)
Dec 28, 2023	13.11	13.33	13.05	13.25	154,851	+0.10(+0.73%)
Dec 27, 2023	13.30	13.33	13.13	13.15	100,523	-0.15(-1.16%)
Dec 26, 2023	13.31	13.42	13.26	13.31	83,999	+0.05(+0.36%)
Dec 22, 2023	13.29	13.48	13.26	13.26	121,873	+0.12(+0.88%)
Dec 21, 2023	13.05	13.29	13.02	13.15	186,062	+0.19(+1.49%)
Dec 20, 2023	12.99	13.39	12.81	12.95	328,401	+0.02(+0.15%)
Dec 19, 2023	12.53	12.96	12.51	12.93	888,573	+0.42(+3.32%)
Dec 18, 2023	12.64	12.72	12.44	12.52	140,992	-0.08(-0.61%)
Dec 15, 2023	12.83	12.85	12.37	12.59	516,734	-0.16(-1.29%)
Dec 14, 2023	12.86	13.03	12.71	12.76	306,644	+0.17(+1.38%)
Dec 13, 2023	11.80	12.61	11.79	12.58	213,807	+0.74(+6.29%)
Dec 12, 2023	11.96	11.98	11.83	11.84	55,498	-0.06(-0.49%)
Dec 11, 2023	11.91	11.96	11.78	11.90	53,337	+0.04(+0.33%)
Dec 08, 2023	11.86	11.99	11.75	11.86	51,072	+0.04(+0.33%)
Dec 07, 2023	11.45	11.82	11.45	11.82	67,766	+0.37(+3.21%)
Dec 06, 2023	11.55	11.89	11.41	11.45	73,556	-0.03(-0.25%)
Dec 05, 2023	11.64	12.03	11.44	11.48	82,588	-0.21(-1.82%)
Dec 04, 2023	11.46	11.73	11.46	11.70	92,405	+0.18(+1.60%)
Dec 01, 2023	11.02	11.56	11.02	11.51	85,490	+0.51(+4.66%)
Nov 30, 2023	11.16	11.16	10.93	11.00	61,390	-0.04(-0.35%)
Nov 29, 2023	11.08	11.27	11.01	11.04	83,878	+0.09(+0.79%)
Nov 28, 2023	11.07	11.07	10.90	10.95	91,567	-0.11(-0.96%)
Nov 27, 2023	11.05	11.11	10.92	11.06	48,818	-0.05(-0.44%)
Nov 24, 2023	10.93	11.19	10.93	11.11	28,920	+0.13(+1.14%)
Nov 22, 2023	11.08	11.14	10.92	10.98	55,822	-0.02(-0.18%)
Nov 21, 2023	11.14	11.18	10.98	11.00	58,838	-0.30(-2.65%)
Nov 20, 2023	11.45	11.45	11.25	11.30	49,869	-0.16(-1.43%)
Nov 17, 2023	11.42	11.58	11.30	11.46	60,653	+0.18(+1.63%)
Nov 16, 2023	11.31	11.31	11.08	11.28	61,620	+0.00(+0.00%)
Nov 15, 2023	11.30	11.47	11.21	11.28	80,021	+0.04(+0.34%)
Nov 14, 2023	10.83	11.42	10.82	11.24	151,008	+0.66(+6.21%)
Nov 13, 2023	10.52	10.66	10.45	10.58	51,666	+0.00(+0.00%)
Nov 10, 2023	10.52	10.68	10.49	10.58	52,529	+0.02(+0.18%)
Nov 09, 2023	10.79	10.81	10.53	10.56	54,394	-0.22(-2.06%)
Nov 08, 2023	10.80	10.86	10.62	10.79	65,463	-0.14(-1.24%)
Nov 07, 2023	11.00	11.00	10.81	10.92	49,088	-0.10(-0.88%)
Nov 06, 2023	11.35	11.35	10.95	11.02	92,457	-0.18(-1.64%)
Nov 03, 2023	11.08	11.27	11.01	11.20	108,713	+0.42(+3.85%)
Nov 02, 2023	10.40	10.85	10.40	10.79	169,456	+0.48(+4.69%)
Nov 01, 2023	10.42	10.42	10.04	10.30	78,944	-0.08(-0.75%)
Oct 31, 2023	10.34	10.44	10.27	10.38	64,009	+0.07(+0.66%)
Oct 30, 2023	10.25	10.43	10.25	10.31	71,146	+0.07(+0.66%)
Oct 27, 2023	10.36	10.59	10.15	10.25	65,626	+0.07(+0.66%)
Oct 26, 2023	9.898	10.27	9.898	10.18	70,746	+0.27(+2.73%)
Oct 25, 2023	9.791	9.946	9.666	9.907	60,758	+0.11(+1.08%)
Oct 24, 2023	9.946	9.975	9.685	9.801	80,046	-0.13(-1.27%)
Oct 23, 2023	9.840	10.08	9.840	9.927	56,944	+0.02(+0.20%)
Oct 20, 2023	10.15	10.15	9.859	9.907	91,251	-0.24(-2.38%)
Oct 19, 2023	10.23	10.36	10.14	10.15	112,256	+0.00(+0.00%)
Oct 18, 2023	10.33	10.34	10.14	10.15	171,692	-0.19(-1.87%)
Oct 17, 2023	10.35	10.54	10.33	10.34	152,759	-0.07(-0.65%)
Oct 16, 2023	10.25	10.53	10.23	10.41	89,295	+0.21(+2.08%)
Oct 13, 2023	10.60	10.62	10.16	10.20	97,335	-0.36(-3.39%)
Oct 12, 2023	10.79	10.93	10.39	10.55	93,164	-0.27(-2.50%)
Oct 11, 2023	10.84	11.05	10.77	10.83	49,414	-0.04(-0.36%)
Oct 10, 2023	10.85	11.10	10.81	10.86	84,870	+0.02(+0.18%)
Oct 09, 2023	10.60	10.94	10.60	10.84	132,036	+0.17(+1.60%)
Oct 06, 2023	10.68	10.87	10.51	10.67	87,520	-0.13(-1.23%)
Oct 05, 2023	10.59	10.84	10.59	10.81	67,981	+0.25(+2.34%)
Oct 04, 2023	10.54	10.59	10.41	10.56	71,596	+0.03(+0.27%)
Oct 03, 2023	10.80	10.89	10.50	10.53	52,756	-0.28(-2.63%)
Oct 02, 2023	10.96	10.98	10.71	10.82	96,516	-0.10(-0.96%)
Sep 29, 2023	11.00	11.10	10.90	10.92	81,462	+0.00(+0.00%)
Sep 28, 2023	11.05	11.53	10.90	10.92	66,908	-0.01(-0.09%)
Sep 27, 2023	10.97	11.11	10.89	10.93	49,577	+0.03(+0.26%)
Sep 26, 2023	10.92	11.05	10.86	10.90	53,012	-0.09(-0.78%)
Sep 25, 2023	10.80	11.07	10.92	10.99	67,158	+0.12(+1.13%)
Sep 22, 2023	11.03	11.03	10.81	10.86	103,427	-0.17(-1.55%)
Sep 21, 2023	11.17	11.23	10.96	11.03	59,509	-0.13(-1.19%)
Sep 20, 2023	11.26	11.33	11.17	11.17	59,420	-0.04(-0.34%)
Sep 19, 2023	11.24	11.30	11.14	11.21	55,596	-0.04(-0.34%)
Sep 18, 2023	11.55	11.56	11.13	11.24	93,457	-0.29(-2.55%)
Sep 15, 2023	11.76	11.85	11.39	11.54	342,778	-0.32(-2.72%)
Sep 14, 2023	11.91	12.04	11.84	11.86	71,786	+0.11(+0.97%)
Sep 13, 2023	11.76	11.90	11.53	11.75	79,166	-0.11(-0.96%)
Sep 12, 2023	11.80	11.92	11.70	11.86	63,077	+0.06(+0.48%)
Sep 11, 2023	12.02	12.10	11.75	11.80	56,382	-0.21(-1.74%)
Sep 08, 2023	11.95	12.09	11.85	12.01	51,772	+0.08(+0.64%)
Sep 07, 2023	11.96	12.24	11.80	11.94	199,997	-0.12(-1.02%)
Sep 06, 2023	12.29	12.42	12.03	12.06	74,449	-0.32(-2.61%)
Sep 05, 2023	12.80	12.80	12.31	12.38	47,870	-0.34(-2.68%)
Sep 01, 2023	12.50	12.80	12.50	12.72	34,110	+0.33(+2.68%)
Aug 31, 2023	12.38	12.54	12.28	12.39	49,408	+0.04(+0.31%)
Aug 30, 2023	12.48	12.52	12.29	12.35	56,852	-0.07(-0.53%)
Aug 29, 2023	12.36	12.46	12.33	12.42	56,882	+0.05(+0.38%)
Aug 28, 2023	12.20	12.48	12.20	12.37	55,698	+0.17(+1.40%)
Aug 25, 2023	12.31	12.31	12.12	12.20	33,024	-0.10(-0.85%)
Aug 24, 2023	12.19	12.65	12.12	12.31	46,957	+0.06(+0.47%)
Aug 23, 2023	12.42	12.43	12.19	12.25	71,338	-0.07(-0.54%)
Aug 22, 2023	12.61	12.70	12.32	12.32	65,508	-0.32(-2.55%)
Aug 21, 2023	12.64	12.71	12.53	12.64	45,968	+0.02(+0.15%)
Aug 18, 2023	12.66	12.83	12.59	12.62	110,844	-0.17(-1.33%)
Aug 17, 2023	12.70	12.88	12.70	12.79	62,235	+0.10(+0.82%)
Aug 16, 2023	12.77	13.08	12.59	12.69	56,187	-0.06(-0.45%)
Aug 15, 2023	13.00	13.01	12.66	12.74	92,675	-0.39(-2.96%)
Aug 14, 2023	13.25	13.25	13.02	13.13	63,765	-0.26(-1.91%)
Aug 11, 2023	13.31	13.40	13.25	13.39	40,631	+0.12(+0.93%)
Aug 10, 2023	13.34	13.43	13.15	13.26	100,427	+0.06(+0.43%)
Aug 09, 2023	13.44	13.44	12.95	13.21	128,652	-0.24(-1.76%)
Aug 08, 2023	13.26	13.46	13.11	13.44	182,702	-0.07(-0.49%)
Aug 07, 2023	13.09	13.53	13.08	13.51	82,963	+0.37(+2.82%)
Aug 04, 2023	13.18	13.30	13.11	13.14	50,749	-0.03(-0.22%)
Aug 03, 2023	12.94	13.30	12.86	13.17	83,182	+0.22(+1.69%)
Aug 02, 2023	12.90	13.12	12.87	12.95	63,404	-0.13(-1.02%)
Aug 01, 2023	13.19	13.19	12.88	13.08	89,230	-0.14(-1.08%)
Jul 31, 2023	13.28	13.52	13.09	13.23	117,304	+0.01(+0.07%)
Jul 28, 2023	12.75	13.29	12.04	13.22	210,794	+0.41(+3.19%)
Jul 27, 2023	13.06	13.13	12.77	12.81	342,639	-0.13(-1.03%)
Jul 26, 2023	12.69	13.12	12.69	12.94	109,430	+0.39(+3.10%)
Jul 25, 2023	12.67	12.77	12.52	12.55	129,461	-0.07(-0.53%)
Jul 24, 2023	12.19	12.68	12.15	12.62	80,769	+0.42(+3.42%)
Jul 21, 2023	12.22	12.32	12.08	12.20	85,692	+0.01(+0.08%)
Jul 20, 2023	12.32	12.41	12.06	12.19	95,732	-0.12(-1.00%)
Jul 19, 2023	11.99	12.45	11.90	12.32	135,358	+0.32(+2.69%)
Jul 18, 2023	11.74	12.03	11.74	11.99	191,727	+0.26(+2.18%)
Jul 17, 2023	11.50	11.86	11.50	11.74	112,323	+0.19(+1.64%)
Jul 14, 2023	11.62	11.62	11.25	11.55	136,597	+0.00(+0.00%)
Jul 13, 2023	11.52	11.73	11.46	11.55	122,492	+0.06(+0.50%)
Jul 12, 2023	11.64	11.91	11.46	11.49	114,806	-0.03(-0.25%)
Jul 11, 2023	11.54	11.61	11.36	11.52	158,953	+0.01(+0.08%)
Jul 10, 2023	11.48	11.83	11.43	11.51	209,647	+0.03(+0.24%)
Jul 07, 2023	11.24	11.62	11.24	11.48	190,618	+0.27(+2.41%)
Jul 06, 2023	11.15	11.27	10.87	11.21	286,827	-0.13(-1.15%)
Jul 05, 2023	11.39	11.60	11.28	11.34	145,360	-0.05(-0.41%)
Jul 03, 2023	11.27	11.46	11.27	11.39	48,058	+0.18(+1.58%)
Jun 30, 2023	11.34	11.34	11.07	11.21	162,525	-0.08(-0.74%)
Jun 29, 2023	11.43	11.48	11.25	11.29	98,452	+0.07(+0.58%)
Jun 28, 2023	11.41	11.41	11.11	11.23	168,992	-0.20(-1.71%)
Jun 27, 2023	11.48	11.63	11.34	11.43	107,120	-0.07(-0.57%)
Jun 26, 2023	11.75	11.84	11.46	11.49	131,814	-0.28(-2.38%)
Jun 23, 2023	11.46	12.08	11.45	11.77	1,144,530	+0.12(+1.04%)
Jun 22, 2023	11.65	11.78	11.35	11.65	160,016	-0.06(-0.48%)
Jun 21, 2023	11.64	12.03	11.48	11.70	155,602	+0.07(+0.56%)
Jun 20, 2023	11.75	11.89	11.60	11.64	138,323	-0.10(-0.87%)
Jun 16, 2023	11.67	11.82	11.38	11.74	225,118	+0.10(+0.88%)
Jun 15, 2023	11.25	11.66	11.24	11.64	111,998	+2.04(+21.28%)
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%)