Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	FLIC	10.37	10.53	10.19	10.50	0.02	123,340	1,332	9.20	10.59
2024-04-25	Q	FLIC	10.55	10.655	10.40	10.48	-0.19	98,360	1,284	8.79	11.10
2024-04-24	Q	FLIC	10.67	10.77	10.61	10.67	-0.10	94,444	1,318	9.89	11.10
2024-04-23	Q	FLIC	10.47	10.89	10.47	10.77	0.20	110,724	1,339	9.80	11.10
2024-04-22	Q	FLIC	10.47	10.6925	10.40	10.57	0.13	109,751	1,251	9.89	11.10
2024-04-19	Q	FLIC	10.16	10.449	10.14	10.44	0.27	116,340	1,143	9.89	19.35
2024-04-18	Q	FLIC	10.07	10.26	10.0003	10.17	0.06	94,538	1,396	9.87	11.18
2024-04-17	Q	FLIC	10.16	10.25	10.09	10.11	0.06	85,663	965	10.05	22.00
2024-04-16	Q	FLIC	10.14	10.16	9.90	10.05	-0.11	136,846	1,410	9.50	10.13
2024-04-15	Q	FLIC	10.25	10.35	10.09	10.16	-0.01	119,819	1,012	9.99	22.00
2024-04-12	Q	FLIC	10.05	10.18	10.05	10.17	0.01	79,654	1,070	10.00	11.40
2024-04-11	Q	FLIC	10.19	10.21	10.01	10.16	0.02	86,452	964	9.99	22.00
2024-04-10	Q	FLIC	10.61	10.61	10.0317	10.14	-0.74	157,570	1,530	9.91	11.10
2024-04-09	Q	FLIC	10.80	10.90	10.795	10.88	0.12	100,326	1,679	9.99	10.97
2024-04-08	Q	FLIC	10.63	10.84	10.62	10.76	0.19	107,817	1,180	10.45	11.60
2024-04-05	Q	FLIC	10.56	10.75	10.55	10.57	-0.09	118,591	1,537	10.53	22.00
2024-04-04	Q	FLIC	10.68	10.83	10.61	10.66	0.08	106,891	1,403	10.61	12.39
2024-04-03	Q	FLIC	10.56	10.64	10.52	10.58	-0.04	90,407	1,723	10.45	12.12
2024-04-02	Q	FLIC	10.67	10.77	10.55	10.62	-0.13	90,838	1,313	10.51	22.00
2024-04-01	Q	FLIC	11.08	11.08	10.72	10.75	-0.34	72,690	1,424	10.70	10.97
2024-03-29	Q	FLIC	10.95	11.11	10.88	11.09	0.16	0	0	10.39	11.18
2024-03-28	Q	FLIC	10.95	11.11	10.88	11.09	0.16	147,759	1,221	10.39	11.18
2024-03-27	Q	FLIC	10.46	10.93	10.46	10.93	0.48	105,858	1,267	10.39	11.60
2024-03-26	Q	FLIC	10.69	10.76	10.44	10.45	-0.23	119,523	1,549	10.43	11.60
2024-03-25	Q	FLIC	10.89	10.915	10.62	10.68	-0.09	93,565	1,130	10.52	15.40
2024-03-22	Q	FLIC	11.00	11.00	10.71	10.77	-0.21	130,585	1,512	9.00	11.40
2024-03-21	Q	FLIC	10.88	11.06	10.84	10.98	0.14	178,955	1,276	10.52	11.60
2024-03-20	Q	FLIC	10.50	10.98	10.4475	10.84	0.29	139,490	1,291	10.52	11.60
2024-03-19	Q	FLIC	10.59	10.79	10.53	10.55	-0.08	91,408	1,294	10.50	11.60
2024-03-18	Q	FLIC	10.82	10.98	10.58	10.63	-0.15	109,489	968	10.58	13.90
2024-03-15	Q	FLIC	10.52	10.85	10.52	10.78	0.23	332,623	1,258	8.79	11.60
2024-03-14	Q	FLIC	11.10	11.10	10.515	10.55	-0.41	101,723	1,121	10.49	11.60
2024-03-13	Q	FLIC	10.97	11.23	10.92	10.96	-0.07	126,273	1,204	10.80	11.23
2024-03-12	Q	FLIC	11.17	11.25	10.98	11.03	-0.17	121,937	1,375	10.89	11.40
2024-03-11	Q	FLIC	11.05	11.42	11.05	11.41	0.43	218,669	1,858	10.90	12.23
2024-03-08	Q	FLIC	11.11	11.15	10.90	10.98	0.03	319,523	1,876	10.00	12.37
2024-03-07	Q	FLIC	11.12	11.24	10.91	10.95	-0.08	200,588	1,940	10.91	11.51
2024-03-06	Q	FLIC	11.06	11.06	10.6331	11.03	-0.02	352,716	2,542	10.59	19.00
2024-03-05	Q	FLIC	10.70	11.17	10.67	11.05	0.32	194,525	2,120	9.29	12.22
2024-03-04	Q	FLIC	10.87	11.00	10.68	10.73	-0.14	247,283	1,822	10.60	14.08
2024-03-01	Q	FLIC	11.02	11.08	10.85	10.87	-0.27	133,651	1,559	7.63	13.58
2024-02-29	Q	FLIC	11.22	11.281	11.07	11.14	0.08	116,610	963	10.00	13.40
2024-02-28	Q	FLIC	10.99	11.15	10.975	11.06	-0.01	82,878	708	10.97	14.08
2024-02-27	Q	FLIC	11.12	11.30	11.05	11.07	0.03	160,598	1,283	7.63	13.40
2024-02-26	Q	FLIC	11.07	11.22	10.99	11.04	-0.11	119,901	1,025	9.99	13.58
2024-02-23	Q	FLIC	10.95	11.20	10.84	11.15	0.20	146,441	1,140	11.10	12.80
2024-02-22	Q	FLIC	11.13	11.155	10.86	10.95	-0.22	137,848	1,313	10.82	13.40
2024-02-21	Q	FLIC	11.21	11.275	11.11	11.17	-0.10	102,385	1,106	11.08	22.00
2024-02-20	Q	FLIC	11.28	11.42	11.205	11.27	-0.105	116,185	874	10.60	12.88
2024-02-19	Q	FLIC	11.43	11.50	11.27	11.375	-0.165	0	0	9.80	15.40
2024-02-16	Q	FLIC	11.43	11.50	11.27	11.375	-0.165	131,501	1,142	9.80	15.40
2024-02-15	Q	FLIC	11.06	11.64	11.05	11.54	0.51	259,603	1,677	10.00	22.00
2024-02-14	Q	FLIC	11.12	11.53	10.91	11.03	0.06	231,306	1,849	10.86	17.25
2024-02-13	Q	FLIC	11.27	11.27	10.89	10.97	-0.56	213,390	1,832	10.78	13.67
2024-02-12	Q	FLIC	11.28	11.61	11.25	11.53	0.21	168,910	1,349	10.60	13.40
2024-02-09	Q	FLIC	11.27	11.70	10.97	11.32	0.17	194,781	1,733	10.60	22.00
2024-02-08	Q	FLIC	11.24	11.35	11.13	11.15	-0.13	108,060	985	11.00	19.45
2024-02-07	Q	FLIC	11.45	11.48	11.045	11.28	-0.17	160,786	1,252	9.00	13.40
2024-02-06	Q	FLIC	11.81	11.85	11.37	11.45	-0.34	151,060	1,560	11.32	13.58
2024-02-05	Q	FLIC	12.00	12.00	11.78	11.79	-0.32	130,496	1,937	10.50	15.54
2024-02-02	Q	FLIC	12.01	12.42	12.01	12.11	-0.14	253,374	2,053	10.50	15.40
2024-02-01	Q	FLIC	12.05	12.35	11.68	12.25	0.23	285,887	2,308	11.50	13.40
2024-01-31	Q	FLIC	12.26	12.41	11.91	12.02	-0.44	290,540	2,145	9.90	13.40
2024-01-30	Q	FLIC	12.62	12.63	12.45	12.46	-0.19	143,228	1,347	9.90	13.77