First Clover Leaf Financial Corp. Historical Stock Prices

FCLF 
$9.3
*  
0.15
1.64%
Get FCLF Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  9.29  9.30  9.18  9.30 3,521
08/21/2014 9.25 9.25 9.14 9.15 4,948
08/20/2014 9.12 9.2 9.055 9.2 2,549
08/19/2014 9.15 9.2 9.04 9.04 3,797
08/18/2014 9.2 9.2 9.2 9.2 253
08/15/2014 9.28 9.28 9.2 9.2 701
08/14/2014 9.28 9.28 9.28 9.28 500
08/13/2014 9.29 9.29 9.23 9.29 5,999
08/12/2014 9.27 9.27 9.27 9.27 300
08/11/2014 9.25 9.28 9.01 9.135 3,497
08/08/2014 9.29 9.29 9.25 9.25 202
08/07/2014 9.25 9.25 9.25 9.25 4,093
08/06/2014 9.05 9.35 9.05 9.29 3,237
08/05/2014 9.22 9.22 9.22 9.22 674
08/04/2014 9.0101 9.24 9.0101 9.24 2,240
08/01/2014 9.05 9.24 9.05 9.24 3,125
07/31/2014 9.05 9.15 9.05 9.15 2,082
07/30/2014 9.14 9.15 9.05 9.15 500
07/29/2014 9 9.055 8.98 9.055 2,153
07/28/2014 9.14 9.15 8.99 9.08 3,358
07/25/2014 9.22 9.22 9.01 9.01 1,066
07/24/2014 9.25 9.25 9.05 9.14 6,133
07/23/2014 9.25 9.25 9.18 9.18 6,685
07/22/2014 9.24 9.25 9.21 9.25 2,609
07/21/2014 9.84 9.84 9.19 9.22 700
07/18/2014 9.41 9.41 9.1801 9.25 1,683
07/17/2014 9.32 9.32 9.18 9.18 486
07/16/2014 9.4 9.4 9.22 9.35 4,100
07/15/2014 9.29 9.3421 9.19 9.19 6,583
07/14/2014 9.41 9.41 9.21 9.33 2,034
07/11/2014 9.3 9.3 9.18 9.185 944
07/10/2014 9.43 9.43 9.18 9.21 3,185
07/09/2014 9.59 9.59 9.24 9.26 4,264
07/08/2014 9.4 9.54 9.2 9.3 49,601
07/07/2014 9.85 9.91 9.01 9.01 15,284
07/03/2014 9.5 9.5 9.5 9.5 184
07/02/2014 9.89 9.96 9.39 9.39 5,904
07/01/2014 9.75 10 9.52 9.52 5,331
06/30/2014 9.77 9.9 9.72 9.89 1,448
06/27/2014 9.79 10.06 9.72 9.72 3,180
06/26/2014 9.95 10.4 9.95 10.226 1,757
06/25/2014 10.21 10.4 9.72 10.09 3,150
06/24/2014 10.5 10.7 10.302 10.53 8,188
06/23/2014 10.15 11.162 9.87 10.4 38,737
06/20/2014 9.65 12.34 9.37 10.34 63,331
06/19/2014 9.34 9.61 9.24 9.26 10,828
06/18/2014 9.32 9.38 9.3 9.38 2,916
06/17/2014 9.73 9.73 9.31 9.33 7,016
06/16/2014 9.3 9.4 9.3 9.31 11,527
06/13/2014 9.37 9.44 9.24 9.39 18,949
06/12/2014 9.31 9.4 9.24 9.36 28,111
06/11/2014 9.48 9.48 9.3 9.35 36,346
06/10/2014 9.4 9.755 9.4 9.48 6,212
06/09/2014 9.522 9.6 9.4 9.45 3,513
06/06/2014 9.5 9.6 9.4 9.59 4,335
06/05/2014 9.59 9.59 9.59 9.59 105
06/04/2014 9.61 9.8 9.5505 9.6 6,773
06/03/2014 9.53 9.7 9.5 9.51 3,601
06/02/2014 9.45 9.8 9.45 9.64 2,715
05/30/2014 9.67 9.7997 9.4 9.7997 1,501
05/29/2014 9.4 9.75 9.4 9.75 3,000
05/28/2014 9.75 9.78 9.39 9.57 803
05/27/2014 9.47 9.54 9.2905 9.38 3,349
05/23/2014 9.5 9.63 9.49 9.5 3,499
05/22/2014 9.5 9.5 9.5 9.5 00
05/21/2014 9.49 9.5 9.49 9.5 700
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?