First Clover Leaf Financial Corp. Common Stock Historical Stock Prices

FCLF 
$11.86
*  
unch
unch
Get FCLF Alerts
*Delayed - data as of May 24, 2016 9:40 ET  -  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 20-FEB-2016 TO 20-MAY-2016

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.
9:40 11.95 N/A N/A 11.86 0
05/20/2016 11.7501 11.85 11.7501 11.8 562
05/19/2016 11.77 11.85 11.77 11.85 3,933
05/18/2016 11.845 11.845 11.7568 11.8304 4,935
05/17/2016 11.81 11.85 11.78 11.78 6,543
05/16/2016 11.8 11.8 11.79 11.8 4,126
05/13/2016 11.8 11.8 11.78 11.78 1,100
05/12/2016 11.78 11.89 11.73 11.74 12,345
05/11/2016 11.761 11.78 11.761 11.78 2,660
05/10/2016 11.75 11.78 11.75 11.7789 51,178
05/09/2016 11.75 11.75 11.74 11.75 42,590
05/06/2016 11.745 11.75 11.7065 11.75 88,409
05/05/2016 11.75 11.87 11.23 11.75 66,693
05/04/2016 11.8 11.8 11.67 11.67 5,428
05/03/2016 11.78 11.78 11.7799 11.78 1,859
05/02/2016 11.76 11.78 11.701 11.72 7,448
04/29/2016 11.777 11.7799 11.6601 11.71 6,241
04/28/2016 11.76 11.7735 11.6 11.75 27,197
04/27/2016 11.5 12.1485 11.1 11.825 87,501
04/26/2016 9.62 9.72 9.62 9.72 2,012
04/25/2016 9.7 9.7 9.6 9.6 3,051
04/22/2016 9.7 9.7 9.6 9.6 1,628
04/21/2016 9.7266 9.7266 9.7266 9.7266 00
04/20/2016 9.7266 9.7266 9.7266 9.7266 230
04/19/2016 9.45 9.7 9.45 9.6985 11,500
04/18/2016 9.54 9.54 9.45 9.45 9,163
04/15/2016 9.45 9.54 9.3935 9.45 12,387
04/14/2016 9.43 9.7 9.3723 9.49 7,757
04/13/2016 9.4 9.4 9.3195 9.3499 6,866
04/12/2016 9.2 9.4 9.2 9.38 6,330
04/11/2016 9.4 9.4 9.2 9.21 7,161
04/08/2016 9.37 9.38 9.37 9.38 200
04/07/2016 9.3499 9.4 9.3485 9.4 6,551
04/06/2016 9.3 9.35 9.3 9.35 791
04/05/2016 9.22 9.22 9.22 9.22 00
04/04/2016 9.22 9.22 9.22 9.22 00
04/01/2016 9.35 9.35 9.22 9.22 350
03/31/2016 9.35 9.35 9.35 9.35 153
03/30/2016 9.4 9.4 9.4 9.4 500
03/29/2016 9.4 9.4 9.21 9.21 1,510
03/28/2016 9.4 9.4 9.4 9.4 00
03/24/2016 9.4 9.4 9.4 9.4 00
03/23/2016 9.4 9.4 9.4 9.4 201
03/22/2016 9.38 9.38 9.38 9.38 112
03/21/2016 9.25 9.25 9.25 9.25 00
03/18/2016 9.25 9.25 9.25 9.25 242
03/17/2016 9.2 9.2 9.2 9.2 00
03/16/2016 9.2 9.2 9.2 9.2 00
03/15/2016 9.2 9.2 9.2 9.2 341
03/14/2016 9.4 9.4 9.4 9.4 00
03/11/2016 9.4 9.4 9.4 9.4 00
03/10/2016 9.4 9.4 9.4 9.4 00
03/09/2016 9.4 9.4 9.4 9.4 00
03/08/2016 9.4 9.4 9.4 9.4 209
03/07/2016 9.3999 9.3999 9.1 9.1 1,307
03/04/2016 9.18 9.18 9.18 9.18 163
03/03/2016 9.14 9.14 9.14 9.14 253
03/02/2016 9.09 9.4 9.05 9.4 3,598
03/01/2016 9.32 9.32 9.32 9.32 222
02/29/2016 9.28 9.28 9.28 9.28 209
02/26/2016 9.28 9.4 9.28 9.3999 5,330
02/25/2016 9.23 9.23 9.23 9.23 00
02/24/2016 9.4381 9.4399 9.23 9.23 1,636
02/23/2016 9.2 9.2001 9.2 9.2 502
02/22/2016 9.19 9.19 9.19 9.19 00
*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?