Historical Stock Prices

FLIC 
$27.24
*  
0.18
0.67%
Get FLIC Alerts
*Delayed - data as of Jul. 31, 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 31-JUL-2014 TO 31-JUL-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.
07/31/2015 27.57 27.57 26.92 27.24 10,225
07/30/2015 26.72 27.44 26.63 27.06 24,726
07/29/2015 27.15 27.19 26.64 26.82 18,284
07/28/2015 27.25 27.58 26.35 26.94 17,530
07/27/2015 26.06 26.97 25.57 26.81 18,077
07/24/2015 26.3 26.86 25.8 26.05 14,592
07/23/2015 27.13 27.4125 26.27 26.32 15,449
07/22/2015 27.2 27.56 27.16 27.28 22,601
07/21/2015 27.18 27.32 26.95 27.16 20,814
07/20/2015 27.81 27.81 26.73 27.13 15,849
07/17/2015 28 28.07 27.54 27.68 22,353
07/16/2015 27.99 28.34 27.53 27.9 27,062
07/15/2015 27.55 28.23 26.9201 27.97 16,978
07/14/2015 27.04 27.79 26.89 27.78 30,059
07/13/2015 27.69 27.76 26.51 27.38 24,071
07/10/2015 26.98 27.64 26.57 27.49 23,912
07/09/2015 27.28 28 26.3601 26.55 25,280
07/08/2015 27.2 27.827 26.24 26.8 25,351
07/07/2015 26.54 27.96 26.05 27.37 28,129
07/06/2015 26.6 27.14 26.03 26.6 38,780
07/02/2015 28.12 28.14 26.71 26.72 15,021
07/01/2015 28.2 28.4 27.6001 27.87 18,529
06/30/2015 27.84 28.104 27.27 27.72 16,335
06/29/2015 27.46 28.912 27.32 27.33 26,430
06/26/2015 28.42 28.94 27.53 28.07 150,458
06/25/2015 28.53 28.8 28.3 28.32 15,561
06/24/2015 28.25 28.73 27.7 28.21 19,096
06/23/2015 27.71 28.3 27.3 28.29 23,995
06/22/2015 27.56 28.5 26.62 27.7 11,537
06/19/2015 27.33 28.05 26.42 27.39 59,734
06/18/2015 26.05 27.92 26.05 27.59 19,695
06/17/2015 27.73 27.73 25.2 27.02 15,716
06/16/2015 26.29 27.88 25.472 27.57 20,976
06/15/2015 25.8101 27.01 25.8101 26.41 20,641
06/12/2015 27.86 27.86 26.66 26.77 23,942
06/11/2015 27.34 28.13 27 27.95 9,290
06/10/2015 27.07 27.5 26.94 27.45 16,601
06/09/2015 26.63 27.215 26.63 26.7 16,661
06/08/2015 26.37 27.1 26.29 26.5 13,695
06/05/2015 25.65 26.2499 25.1125 26.17 13,789
06/04/2015 25.98 26.24 25.3 25.59 13,238
06/03/2015 25.53 25.93 25.25 25.92 15,543
06/02/2015 25.2 25.59 25.2 25.53 19,444
06/01/2015 25.56 25.6 25.04 25.42 22,275
05/29/2015 25.4 25.47 24.75 25.24 20,131
05/28/2015 25.6 25.6 25.2 25.59 5,519
05/27/2015 25.44 25.6 24.86 25.59 12,489
05/26/2015 25.33 25.87 24.67 25.07 15,055
05/22/2015 26 26 25.32 25.55 13,194
05/21/2015 26.22 26.22 25.65 26.09 8,964
05/20/2015 26.22 26.22 25.79 26.01 4,503
05/19/2015 26.11 26.32 25.95 26.28 5,632
05/18/2015 25.77 26.25 25.77 25.96 12,272
05/15/2015 26.04 26.14 25.53 25.78 12,740
05/14/2015 26.15 26.15 25.82 26.01 10,382
05/13/2015 25.57 26.18 25.49 25.92 14,419
05/12/2015 25.73 26.2 25.61 26.01 12,854
05/11/2015 26.24 26.25 26.02 26.12 23,461
05/08/2015 26.15 26.25 25.95 26.24 20,775
05/07/2015 25.53 26.105 25.39 25.85 7,903
05/06/2015 24.72 25.58 24.72 25.43 22,053
05/05/2015 24.39 24.96 24.01 24.8 33,710
05/04/2015 24.51 25.03 24.24 24.48 17,713
05/01/2015 25.04 25.32 23.98 24.26 24,617
04/30/2015 25.75 25.77 25 25.02 25,983
04/29/2015 26.08 26.18 25.75 25.77 9,198
04/28/2015 26.2 26.5 25.81 26.04 22,807
04/27/2015 25.97 26.3 25.75 26.18 18,659
04/24/2015 26.02 26.22 25.75 26.01 13,800
04/23/2015 26.04 26.37 25.821 26.09 19,628
04/22/2015 26.02 26.48 26.02 26.29 16,752
04/21/2015 25.88 26.239 25.84 26.08 11,547
04/20/2015 25.77 26.26 25.75 26.07 19,416
04/17/2015 25.77 25.85 25.3 25.56 23,824
04/16/2015 25.81 26.4 25.1 26 22,918
04/15/2015 25.8 26.19 25.49 26.07 12,309
04/14/2015 25.47 25.82 25.37 25.7 9,868
04/13/2015 25.9 26 25.71 25.79 7,053
04/10/2015 25.66 25.99 25.35 25.96 15,524
04/09/2015 25.8 25.8 25.05 25.51 25,329
04/08/2015 25.67 25.99 25.4 25.95 29,980
04/07/2015 25.97 26 25.36 25.68 23,919
04/06/2015 25.28 25.98 25.22 25.93 17,513
04/02/2015 25.53 25.8907 25.09 25.43 22,442
04/01/2015 25.55 25.96 25.0001 25.39 46,702
03/31/2015 25.79 25.9 25.44 25.5 18,115
03/30/2015 25.01 26 25.01 25.73 109,141
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
*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?