First Clover Leaf Financial Corp. Historical Stock Prices

FCLF 
$9.07
*  
0.11
1.23%
Get FCLF Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading FCLF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FCLF Pre-Market
 
 
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 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.05  9.07  8.91  9.07 4,636
05/21/2015 9.07 9.07 8.91 9.07 4,636
05/20/2015 9.0384 9.0384 8.96 8.96 200
05/19/2015 9 9 9 9 00
05/18/2015 9.05 9.0647 9 9 3,998
05/15/2015 9 9.05 9 9.05 3,659
05/14/2015 8.94 9.02 8.94 9 9,017
05/13/2015 8.84 8.8501 8.84 8.85 2,500
05/12/2015 8.92 8.92 8.92 8.92 00
05/11/2015 8.9899 8.9899 8.8217 8.92 1,292
05/08/2015 8.7 8.7 8.65 8.65 2,569
05/07/2015 8.75 8.75 8.66 8.66 10,952
05/06/2015 8.8165 8.8165 8.8165 8.8165 145
05/05/2015 8.75 8.75 8.75 8.75 670
05/04/2015 8.75 8.75 8.75 8.75 00
05/01/2015 8.75 8.75 8.75 8.75 00
04/30/2015 8.75 8.75 8.75 8.75 200
04/29/2015 8.78 8.78 8.75 8.78 2,201
04/28/2015 8.6201 8.77 8.6201 8.77 750
04/27/2015 8.99 8.99 8.6201 8.6201 2,202
04/24/2015 8.6 8.85 8.6 8.8 7,601
04/23/2015 8.62 8.62 8.62 8.62 797
04/22/2015 8.54 8.54 8.54 8.54 100
04/21/2015 8.5301 8.5301 8.5301 8.5301 00
04/20/2015 8.94 8.94 8.51 8.5301 1,089
04/17/2015 8.5 8.57 8.5 8.57 200
04/16/2015 8.6 8.6 8.5 8.6 5,528
04/15/2015 8.65 8.65 8.5 8.55 4,040
04/14/2015 8.93 8.93 8.65 8.65 6,068
04/13/2015 8.77 8.9 8.67 8.9 5,328
04/10/2015 8.79 8.79 8.79 8.79 00
04/09/2015 8.79 8.79 8.79 8.79 00
04/08/2015 8.79 8.79 8.79 8.79 00
04/07/2015 8.9999 8.9999 8.79 8.79 715
04/06/2015 8.85 9 8.75 8.77 1,682
04/02/2015 8.751 8.751 8.751 8.751 00
04/01/2015 8.751 8.751 8.751 8.751 00
03/31/2015 8.751 8.751 8.751 8.751 00
03/30/2015 8.8 8.81 8.75 8.751 1,526
03/27/2015 8.75 8.78 8.75 8.76 2,646
03/26/2015 8.73 8.73 8.73 8.73 00
03/25/2015 8.73 8.73 8.73 8.73 00
03/24/2015 8.73 8.73 8.73 8.73 00
03/23/2015 8.73 8.73 8.73 8.73 00
03/20/2015 8.95 8.95 8.73 8.73 1,301
03/19/2015 8.98 9 8.98 9 236
03/18/2015 8.9999 8.9999 8.9999 8.9999 00
03/17/2015 8.9999 8.9999 8.9999 8.9999 00
03/16/2015 8.9999 8.9999 8.9999 8.9999 00
03/13/2015 8.98 8.9999 8.98 8.9999 404
03/12/2015 9 9 8.982 8.982 294
03/11/2015 9 9 8.96 8.96 482
03/10/2015 8.84 8.9505 8.84 8.9505 1,604
03/09/2015 8.95 9 8.95 9 2,100
03/06/2015 8.76 8.97 8.75 8.97 2,300
03/05/2015 8.74 8.74 8.74 8.74 00
03/04/2015 8.98 8.98 8.7 8.74 1,004
03/03/2015 8.9999 9 8.97 8.97 1,563
03/02/2015 8.9999 8.9999 8.9999 8.9999 00
02/27/2015 8.97 9 8.968 8.9999 4,809
02/26/2015 8.6901 8.6901 8.69 8.69 300
02/25/2015 8.91 8.99 8.91 8.99 3,318
02/24/2015 8.75 8.9 8.75 8.8999 2,700
02/23/2015 8.999 9 8.66 8.68 11,518
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?