First Clover Leaf Financial Corp. Historical Stock Prices

FCLF 
$8.78
*  
unch
unch
Get FCLF Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading FCLF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  8.71 N/A N/A  8.78 0
01/23/2015 8.78 8.78 8.78 8.78 00
01/22/2015 8.71 8.78 8.65 8.78 600
01/21/2015 8.75 8.75 8.75 8.75 00
01/20/2015 8.7 8.75 8.7 8.75 1,306
01/16/2015 8.77 8.77 8.77 8.77 110
01/15/2015 8.82 8.82 8.65 8.67 895
01/14/2015 8.66 8.66 8.66 8.66 00
01/13/2015 8.66 8.66 8.66 8.66 00
01/12/2015 8.77 8.77 8.65 8.66 1,396
01/09/2015 8.6301 8.75 8.6301 8.75 5,140
01/08/2015 8.9999 8.9999 8.9999 8.9999 741
01/07/2015 9 9 8.65 8.81 5,791
01/06/2015 9.1 9.1 8.95 8.95 486
01/05/2015 8.62 8.99 8.38 8.915 7,174
01/02/2015 9.1 9.1 9.1 9.1 100
12/31/2014 8.7 8.91 8.7 8.76 3,707
12/30/2014 8.79 8.79 8.66 8.66 239
12/29/2014 9.1 9.1 8.98 9 4,315
12/26/2014 8.9 8.9 8.8956 8.8999 2,096
12/24/2014 9.03 9.0328 9.03 9.0327 1,394
12/23/2014 9.03 9.03 9.01 9.03 1,663
12/22/2014 9.1 9.1 9.09 9.1 1,430
12/19/2014 9.1 9.1 9.1 9.1 00
12/18/2014 9.1 9.1 9.1 9.1 104
12/17/2014 9.02 9.1 9.02 9.1 2,130
12/16/2014 8.97 9 8.97 8.98 1,463
12/15/2014 8.94 9.09 8.56 8.96 6,432
12/12/2014 8.9 8.9 8.9 8.9 780
12/11/2014 9.1 9.1 8.89 8.9299 3,476
12/10/2014 9 9 8.56 8.9 12,336
12/09/2014 8.56 9 8.56 9 2,027
12/08/2014 8.85 9.1 8.66 8.9499 6,044
12/05/2014 9.0899 9.0899 9.0899 9.0899 00
12/04/2014 9.06 9.0899 9.05 9.0899 745
12/03/2014 9.09 9.1 9.09 9.1 900
12/02/2014 9.0999 9.0999 9.0999 9.0999 391
12/01/2014 9.036 9.1 9 9.1 3,435
11/28/2014 9.09 9.09 9.09 9.09 00
11/26/2014 9.07 9.09 9.07 9.09 1,223
11/25/2014 9.05 9.05 9.05 9.05 00
11/24/2014 8.92 9.05 8.9 9.05 4,536
11/21/2014 9.06 9.07 9.05 9.07 4,072
11/20/2014 8.91 9.05 8.9 8.95 44,404
11/19/2014 8.85 9.05 8.84 8.84 2,254
11/18/2014 9.06 9.09 9.04 9.09 7,281
11/17/2014 9.1 9.1 9.1 9.1 00
11/14/2014 9.1 9.1 9.09 9.1 1,105
11/13/2014 9.1 9.1 9.1 9.1 00
11/12/2014 9.1 9.1 9.1 9.1 334
11/11/2014 9.03 9.03 9.03 9.03 00
11/10/2014 9.03 9.03 9.03 9.03 100
11/07/2014 8.9999 8.9999 8.9999 8.9999 00
11/06/2014 8.9999 8.9999 8.9999 8.9999 00
11/05/2014 9 9.01 8.99 8.9999 4,404
11/04/2014 9.0999 9.0999 9.08 9.08 848
11/03/2014 9.1 9.1 9.1 9.1 590
10/31/2014 9.23 9.23 9.13 9.13 720
10/30/2014 9.04 9.04 9.04 9.04 00
10/29/2014 9.04 9.04 9.04 9.04 00
10/28/2014 9.04 9.04 9.04 9.04 00
10/27/2014 9.04 9.04 9.04 9.04 00
10/24/2014 9.01 9.04 9.01 9.04 593
10/23/2014 9.1 9.1 9.09 9.1 9,766
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?