Historical Stock Prices

FLIC 
$25.13
*  
0.13
0.51%
Get FLIC Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading FLIC 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
03/27/2015 25.27 25.66 25.1 25.13 33,172
03/26/2015 25.68 25.68 25.05 25.26 13,127
03/25/2015 26.26 26.26 25.16 25.33 31,712
03/24/2015 26.4 26.4 25.89 26.2 6,000
03/23/2015 26.38 26.4 26.095 26.39 14,766
03/20/2015 25.92 26.4 25.7 26.37 41,774
03/19/2015 25.76 25.9 25.65 25.89 5,507
03/18/2015 25.77 25.95 25.66 25.93 12,091
03/17/2015 25.753 25.98 25.66 25.83 6,208
03/16/2015 25.93 26 25.65 25.76 17,245
03/13/2015 25.92 25.99 25.55 25.99 11,640
03/12/2015 25.27 26 25.21 25.99 10,259
03/11/2015 24.95 25.29 24.86 25 15,070
03/10/2015 24.83 25.21 24.83 24.92 17,930
03/09/2015 24.85 25.15 24.8 25.04 12,740
03/06/2015 24.67 25.15 24.67 24.89 20,633
03/05/2015 24.92 25 24.71 24.87 12,287
03/04/2015 24.72 24.9199 24.62 24.85 15,737
03/03/2015 24.89 24.9 24.49 24.85 12,853
03/02/2015 24.72 25.13 24.6 24.89 19,256
02/27/2015 24.74 24.95 24.54 24.54 16,757
02/26/2015 24.73 25.16 24.73 24.86 11,105
02/25/2015 24.88 25.13 24.77 24.85 8,208
02/24/2015 25 25.13 24.83 24.91 9,335
02/23/2015 24.85 25.1 24.51 24.86 32,925
02/20/2015 24.82 25.18 24.82 24.9 15,904
02/19/2015 24.58 25.22 24.58 24.9 15,396
02/18/2015 24.815 25 24.75 24.8 15,592
02/17/2015 24.52 24.99 24.36 24.86 20,120
02/13/2015 24.33 24.91 24.32 24.52 58,777
02/12/2015 23.72 24.48 23.72 24.4 129,731
02/11/2015 23.9 24.01 23.62 23.72 10,852
02/10/2015 24.4 24.4 23.96 23.96 12,086
02/09/2015 24.05 24.42 24.05 24.19 12,501
02/06/2015 24.21 24.525 24.05 24.24 60,138
02/05/2015 23.53 24.3 23.53 24.28 20,258
02/04/2015 23.91 23.96 23.4 23.53 17,808
02/03/2015 23.79 24.06 23.62 23.9 21,202
02/02/2015 23.27 23.87 23.27 23.6 16,986
01/30/2015 23.72 24.27 23.3 23.31 45,545
01/29/2015 23.6 24.13 23.5 24.11 14,760
01/28/2015 24.03 24.35 23.25 23.45 128,458
01/27/2015 24 24.12 23.779 24.06 19,286
01/26/2015 24.06 24.3 24 24.01 8,646
01/23/2015 24.27 24.36 24.01 24.13 10,157
01/22/2015 24.35 24.75 24.06 24.33 25,969
01/21/2015 24.36 24.5 24.22 24.22 17,543
01/20/2015 24.44 24.7399 24.06 24.26 28,193
01/16/2015 24.11 24.6 23.9029 24.25 54,108
01/15/2015 24.27 24.69 23.92 24.05 22,848
01/14/2015 24.42 24.75 24.26 24.28 19,598
01/13/2015 24.8 25.34 24.66 24.79 17,700
01/12/2015 25.41 25.74 24.49 24.89 19,312
01/09/2015 25.91 25.91 25.21 25.54 32,150
01/08/2015 26.18 26.93 25.734 26.07 25,051
01/07/2015 26.29 26.79 26.2 26.52 7,457
01/06/2015 26.7 26.93 26.14 26.22 11,586
01/05/2015 26.89 26.89 25.86 26.68 21,941
01/02/2015 28.37 28.37 26.79 27.39 9,535
12/31/2014 28.64 28.75 27.7 28.37 9,453
12/30/2014 28.71 29.28 27.53 28.14 15,724
12/29/2014 28.54 29.16 27.825 28.83 12,383
12/26/2014 27.6 28.75 27.4 28.7 9,360
12/24/2014 27.55 27.81 26.95 27.59 14,600
12/23/2014 27 28.31 27 27.94 10,059
12/22/2014 27.43 27.43 25.7 26.96 12,368
12/19/2014 27.19 27.96 27.19 27.25 44,984
12/18/2014 27.11 27.34 26.36 27.34 21,712
12/17/2014 25.73 26.97 25.25 26.97 19,516
12/16/2014 25.09 26.18 24.11 25.78 12,240
12/15/2014 25.78 25.78 24.57 25.21 14,819
12/12/2014 25.68 26.61 25.37 25.39 9,478
12/11/2014 26.18 26.18 25.4901 26.05 17,852
12/10/2014 26.65 26.79 25.97 26.17 15,447
12/09/2014 25.05 26.99 24.9701 26.92 15,451
12/08/2014 25.83 25.9199 25.11 25.41 10,008
12/05/2014 24.71 25.9599 24.71 25.88 15,267
12/04/2014 25.93 25.93 24.62 24.74 12,711
12/03/2014 25.45 26.17 25.371 25.92 10,447
12/02/2014 24.75 25.59 24.3564 25.59 14,196
12/01/2014 25.36 25.49 24.7 24.74 13,218
11/28/2014 26.09 26.09 25.26 25.28 5,225
11/26/2014 26.21 26.28 26 26.28 3,114
11/25/2014 26.42 26.42 26.17 26.23 5,331
11/24/2014 26.05 26.25 25.92 26.25 13,223
11/21/2014 26.56 26.56 25.85 26.09 16,058
11/20/2014 25.44 26.19 25.44 26.15 17,269
11/19/2014 26 26 25.51 25.63 10,515
11/18/2014 25.85 26.37 25.2 25.9 16,306
11/17/2014 25.72 26.15 25.51 25.62 14,611
11/14/2014 26.12 26.3 25.659 25.83 15,071
11/13/2014 26.47 26.58 26 26.13 15,702
11/12/2014 26.48 26.68 26.26 26.45 10,691
11/11/2014 26.76 26.76 26.43 26.51 19,852
11/10/2014 25.78 26.797 25.78 26.7 23,179
11/07/2014 26.44 26.78 25.58 25.62 35,666
11/06/2014 26.03 26.46 25.09 26.43 16,499
11/05/2014 26.26 26.64 25.82 26.02 15,791
11/04/2014 25.71 26.19 25.02 26.15 15,313
11/03/2014 26.22 26.4 25.01 25.92 39,624
10/31/2014 26.52 26.55 25.85 26.34 27,295
10/30/2014 25.14 26.2 25.07 26.11 34,570
10/29/2014 24.98 25.46 24.44 25.02 23,786
10/28/2014 24 25.32 23.91 25.29 28,607
10/27/2014 23.79 24.345 23.6875 23.9 12,065
10/24/2014 24.11 24.49 23.75 24 29,204
10/23/2014 24.13 24.31 23.75 23.97 24,668
10/22/2014 24.08 24.08 23.2 23.86 26,594
10/21/2014 24.07 24.46 23.25 24.1 18,890
10/20/2014 23.47 24.48 23.0101 24.05 24,556
10/17/2014 24.88 24.88 23.19 23.57 25,623
10/16/2014 24.34 27.96 23.635 24.48 34,374
10/15/2014 24.9133 24.9733 23.6267 24.5 31,267
10/14/2014 24.6067 25.2 23.6333 25.1467 45,151
10/13/2014 23.7333 24.5467 23.7133 24.5467 30,849
10/10/2014 23.2533 23.9 23.1333 23.6333 27,187
10/09/2014 23.9067 23.9067 23.3 23.3933 22,744
10/08/2014 23.3133 23.8333 22.9267 23.7 21,865
10/07/2014 23.3867 23.8 23.2267 23.26 13,932
10/06/2014 23.4467 23.94 23.12 23.6 40,386
10/03/2014 22.84 23.46 22.64 23.3267 48,226
10/02/2014 22.8667 23.2333 22.32 22.6333 20,907
10/01/2014 23.02 23.0267 22.5667 22.5667 33,919
09/30/2014 23.1267 23.24 22.9667 22.9667 35,614
09/29/2014 22.9467 23.3333 22.9467 23.0867 12,459
09/26/2014 23.1333 23.2733 22.9667 23.2667 16,255
09/25/2014 23.26 23.5933 22.98 22.9867 28,086
09/24/2014 23.5267 24.16 23.4067 23.52 32,107
09/23/2014 24.0267 24.3867 23.3533 23.3667 22,476
09/22/2014 24.2467 24.3133 23.9933 24 18,673
09/19/2014 24.2067 24.5 24.1667 24.4267 40,894
09/18/2014 23.2133 24.2133 23.1367 24.1467 34,791
09/17/2014 23.2333 23.4333 22.9733 23.1133 25,257
09/16/2014 23.3333 23.5 23.3 23.3333 8,860
09/15/2014 23.3333 23.5933 23.2667 23.34 21,823
09/12/2014 23.46 23.46 23.3067 23.3333 14,304
09/11/2014 23.3333 23.6799 23.3133 23.3533 11,112
09/10/2014 23.0667 23.6 23.0667 23.4067 16,261
09/09/2014 23.2467 23.2467 23.0333 23.04 10,881
09/08/2014 23.1 23.5667 23.1 23.2467 20,530
09/05/2014 23.1467 23.4667 23.1467 23.3333 7,581
09/04/2014 23.4333 23.4747 23.3 23.3067 4,377
09/03/2014 23.5 23.5 23.1067 23.2067 14,497
09/02/2014 23.3733 23.4933 23.0667 23.4733 12,168
08/29/2014 23.28 23.44 22.9133 23.2467 6,562
08/28/2014 23.5799 23.5799 23.1667 23.1733 12,135
08/27/2014 23.5533 23.6333 23.5533 23.58 12,202
08/26/2014 22.96 23.86 22.96 23.4133 34,095
08/25/2014 22.8533 22.9733 22.5933 22.9533 11,607
08/22/2014 22.5 22.8133 22.2153 22.72 54,972
08/21/2014 22.9133 22.9667 22.7073 22.7733 38,074
08/20/2014 22.84 23 22.7867 22.92 12,408
08/19/2014 23.0933 23.1333 22.9333 23 33,127
08/18/2014 23.3333 23.3333 22.9933 23.0733 22,285
08/15/2014 23.84 23.84 22.8067 23.1467 36,186
08/14/2014 23.78 23.81 23.34 23.5533 17,827
08/13/2014 23.7667 23.9067 23.6 23.6667 16,699
08/12/2014 23.5733 23.9067 23.4933 23.6667 11,709
08/11/2014 23.8667 24.2 23.4733 23.66 19,644
08/08/2014 23.9133 24.4 23.7007 23.86 17,017
08/07/2014 24.24 24.24 23.6593 23.8467 15,688
08/06/2014 23.6 24.4067 23.6 24.2133 11,779
08/05/2014 23.62 24 23.62 23.7333 39,531
08/04/2014 23.76 23.9027 23.4733 23.6733 14,962
08/01/2014 23.5667 23.9133 23.4933 23.7533 28,152
07/31/2014 24 24.0267 23.4467 23.4533 19,923
07/30/2014 24.1867 24.32 24 24.1933 6,772
07/29/2014 24.4333 24.4333 24.02 24.0533 24,009
07/28/2014 24.36 25.2587 24.1067 24.1867 39,871
07/25/2014 24.0533 24.4 23.9333 23.9667 26,368
07/24/2014 24.28 24.6 24.02 24.3267 18,090
07/23/2014 24.2933 24.3333 24.06 24.0867 10,296
07/22/2014 24.1667 24.8 24.1667 24.2067 25,029
07/21/2014 24.2 24.32 24.1667 24.1733 11,886
07/18/2014 24.44 24.5 24.2667 24.3133 25,452
07/17/2014 24.7667 24.86 24.5 24.5067 15,619
07/16/2014 25.18 25.3133 24.62 24.8 12,640
07/15/2014 24.52 25.1533 24.52 24.9267 17,917
07/14/2014 25.24 25.542 24.8667 24.9533 131,716
07/11/2014 24.7067 25 24.54 24.9667 50,865
07/10/2014 24.3867 24.9067 24.3867 24.5867 96,198
07/09/2014 25.2267 25.5 24.84 24.84 14,178
07/08/2014 24.9333 25.42 24.7467 25.04 28,480
07/07/2014 25.48 25.48 24.6733 24.9467 31,509
07/03/2014 26.5333 26.5333 25.52 25.66 10,977
07/02/2014 26.5467 26.7533 26.34 26.5267 15,526
07/01/2014 26.1667 26.7667 26.1667 26.46 19,987
06/30/2014 26.0533 26.1733 25.8 26.0533 7,855
06/27/2014 25.32 26.2 25.32 25.82 73,704
06/26/2014 25.6 25.9533 25.6 25.7067 4,648
06/25/2014 25.4933 25.8467 25.2867 25.7333 16,291
06/24/2014 25.8 25.96 25.5867 25.5933 8,817
06/23/2014 25.9267 26.3267 25.5867 25.9267 7,276
06/20/2014 25.8867 26.1333 25.5867 25.9133 54,528
06/19/2014 26.1467 26.1667 24.9667 25.6667 6,828
06/18/2014 26.0867 26.24 25.1933 26.1733 26,988
06/17/2014 25.2867 25.8 24.6067 25.7867 22,447
06/16/2014 25.4667 25.6867 24.84 25.4133 16,954
06/13/2014 26.1067 26.4417 25.9333 26.0533 12,796
06/12/2014 25.7 26.0733 25.6 25.94 18,055
06/11/2014 26.0267 26.0867 25.8067 25.8133 7,417
06/10/2014 26.4067 26.5 25.7867 26.04 16,231
06/09/2014 25.9133 26.6667 25.7333 26.6333 10,920
06/06/2014 25.7667 26.1333 24.92 26.1067 20,347
06/05/2014 24.54 25.76 24.5 25.7533 13,722
06/04/2014 24.52 24.9667 24.5 24.7133 19,242
06/03/2014 24.84 25.1267 24.5 24.5333 23,316
06/02/2014 25.8 25.8 24.9 24.9733 20,790
05/30/2014 25.7 25.9533 25.5 25.7133 10,315
05/29/2014 25.6667 25.8733 25.4933 25.5667 14,641
05/28/2014 25.3533 25.7733 25.3533 25.5733 11,259
05/27/2014 25.1667 25.5333 25.0633 25.5267 11,607
05/23/2014 24.82 25.0467 24.82 25.0267 9,492
05/22/2014 24.7187 24.8267 24.6873 24.8267 12,006
05/21/2014 24.6733 24.8333 24.6467 24.7333 14,029
05/20/2014 24.9533 24.9533 24.5067 24.6333 37,618
05/19/2014 25 25.0667 24.8867 25.0667 5,070
05/16/2014 24.74 24.9867 24.6667 24.9867 26,548
05/15/2014 24.6667 24.9893 24.6267 24.76 23,169
05/14/2014 25.3733 25.4667 24.5 24.6733 26,941
05/13/2014 25.38 25.6933 25.38 25.5667 27,373
05/12/2014 24.9 25.9 24.9 25.6867 24,573
05/09/2014 24.5 25.1333 24.5 24.8667 12,313
05/08/2014 24.6667 24.86 24.5 24.5067 17,278
05/07/2014 24.64 24.94 24.5333 24.7133 24,358
05/06/2014 24.5667 25.6097 24.5667 24.7467 32,637
05/05/2014 24.6 24.7 24.5 24.5667 26,488
05/02/2014 24.6133 24.7807 24.5 24.5 24,553
05/01/2014 24.3933 25.02 24.0067 24.62 52,572
04/30/2014 24.3733 24.4533 23.9667 24.18 38,947
04/29/2014 24.22 24.7267 24.22 24.5733 36,024
04/28/2014 23.6867 24.1933 23.4733 24.1533 34,741
04/25/2014 24.5933 24.98 22.48 23.5 111,144
04/24/2014 25.4933 25.6667 24.52 24.6133 29,154
04/23/2014 26.5 26.5 25.34 25.3867 13,083
04/22/2014 26.0067 26.1667 25.68 26 15,600
04/21/2014 25.9333 26.24 25.7207 25.8733 18,324
04/17/2014 26.0467 26.0467 25.7 25.9267 12,168
04/16/2014 26.28 26.84 25.3457 26.1 21,555
04/15/2014 25.4067 26.3733 25.0667 25.9467 18,403
04/14/2014 25.8 25.8333 25.1333 25.6067 35,229
04/11/2014 25.14 25.7667 25.0667 25.4133 19,180
04/10/2014 26.8 26.8 25.2067 25.4267 28,096
04/09/2014 26.7333 26.92 25.72 26.7 20,881
04/08/2014 27.98 27.98 26.5067 26.66 32,562
04/07/2014 26.6 27.2533 26.5 26.6733 19,143
04/04/2014 27.9533 27.9533 26.6173 26.6267 46,975
04/03/2014 27.6933 27.9333 27.52 27.6933 5,493
04/02/2014 27.6667 28.1467 27.4667 28.02 14,976
04/01/2014 27.2333 27.7333 26.9267 27.6133 27,832
03/31/2014 26.7467 27.1667 26.7467 27.0733 25,735
03/28/2014 26.7733 27.2213 26.6667 27 40,420
03/27/2014 26.5333 27 26.5333 26.7 11,106
*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?