Skip to main content

First Light Acquisition Group Cl A (NY: FLAG )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 12, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 31.25 31.25 31.19 31.19 3,999 -0.57(-1.80%)
Jul 30, 2014 31.77 31.77 31.77 31.77 240 -0.17(-0.55%)
Jul 29, 2014 31.94 31.94 31.94 31.94 420 -0.06(-0.19%)
Jul 28, 2014 31.79 32.00 31.79 32.00 2,493 +0.17(+0.53%)
Jul 25, 2014 31.99 31.99 31.83 31.83 1,400 +0.00(+0.00%)
Jul 24, 2014 31.91 20 +0.00(+0.00%)
Jul 23, 2014 31.91 31.91 31.91 2 +0.00(+0.00%)
Jul 22, 2014 31.86 31.98 31.85 31.91 2,064 +0.23(+0.73%)
Jul 21, 2014 31.62 31.68 31.61 31.68 524 -0.04(-0.13%)
Jul 18, 2014 31.74 31.74 31.72 31.72 1,370 +0.15(+0.48%)
Jul 17, 2014 31.74 31.74 31.57 31.57 3,500 -0.30(-0.95%)
Jul 16, 2014 32.00 32.00 31.86 31.87 2,830 +0.08(+0.26%)
Jul 15, 2014 31.84 31.86 31.79 31.79 547 -0.09(-0.27%)
Jul 14, 2014 32.11 32.11 31.82 31.87 3,673 +0.18(+0.58%)
Jul 11, 2014 31.69 31.69 31.69 2 +0.00(+0.00%)
Jul 10, 2014 31.69 31.69 31.69 31.69 664 -0.11(-0.35%)
Jul 09, 2014 31.86 31.86 31.80 31.80 747 +0.00(+0.00%)
Jul 08, 2014 31.90 31.90 31.70 31.80 1,850 -0.13(-0.41%)
Jul 07, 2014 32.13 32.13 31.89 31.93 4,200 -0.06(-0.19%)
Jul 03, 2014 31.99 31.99 31.99 0 +0.10(+0.31%)
Jul 02, 2014 31.85 31.91 31.85 31.89 2,682 -0.18(-0.56%)
Jul 01, 2014 31.85 32.08 31.85 32.07 2,688 +0.22(+0.68%)
Jun 30, 2014 31.49 31.85 31.49 31.85 700 +0.23(+0.72%)
Jun 27, 2014 31.58 31.63 31.58 31.63 1,390 -0.01(-0.05%)
Jun 26, 2014 31.59 31.64 31.59 31.64 2,675 +0.10(+0.32%)
Jun 25, 2014 31.54 31.54 31.54 31.54 101 -0.14(-0.44%)
Jun 24, 2014 31.72 31.90 31.60 31.68 1,790 -0.14(-0.44%)
Jun 23, 2014 32.02 32.02 31.75 31.82 6,853 +0.02(+0.06%)
Jun 20, 2014 31.82 31.84 31.80 31.80 1,253 +0.05(+0.16%)
Jun 19, 2014 31.61 31.77 31.61 31.75 4,564 +0.14(+0.44%)
Jun 18, 2014 31.52 31.62 31.44 31.61 2,282 +0.13(+0.42%)
Jun 17, 2014 31.42 31.48 31.41 31.48 2,350 +0.10(+0.31%)
Jun 13, 2014 31.38 31.38 31.38 8 +0.13(+0.42%)
Jun 12, 2014 31.73 31.73 31.25 31.25 3,459 -0.21(-0.66%)
Jun 11, 2014 31.50 31.50 31.46 31.46 3,775 -0.15(-0.48%)
Jun 10, 2014 31.73 31.73 31.61 31.61 990 +0.07(+0.21%)
Jun 06, 2014 31.60 31.60 31.54 31.54 650 +0.27(+0.86%)
Jun 05, 2014 31.27 31.28 31.27 31.27 700 +0.09(+0.30%)
Jun 04, 2014 31.16 31.26 31.16 31.18 1,700 +0.07(+0.23%)
Jun 03, 2014 31.11 31.11 31.11 31.11 2 +0.00(+0.00%)
Jun 02, 2014 31.04 31.15 31.04 31.11 5,416 +0.02(+0.08%)
May 30, 2014 31.09 31.09 31.09 31.09 100 +0.09(+0.28%)
May 29, 2014 30.85 31.00 30.85 31.00 546 +0.17(+0.55%)
May 28, 2014 30.84 30.84 30.83 30.83 475 -0.01(-0.03%)
May 27, 2014 30.63 30.95 30.63 30.84 18,565 +0.13(+0.42%)
May 23, 2014 30.71 30.71 30.71 0 +0.09(+0.30%)
May 22, 2014 30.35 30.62 30.35 30.62 2,180 +0.13(+0.43%)
May 21, 2014 30.49 30.58 30.41 30.49 21,284 +0.18(+0.59%)
May 20, 2014 30.53 30.53 30.28 30.31 56,464 -0.29(-0.95%)
May 19, 2014 30.65 30.67 30.58 30.60 33,084 +0.13(+0.42%)
May 16, 2014 30.47 30.47 30.47 30.47 1,000 +0.02(+0.07%)
May 15, 2014 30.29 30.48 30.29 30.45 6,101 -0.24(-0.78%)
May 14, 2014 30.85 30.85 30.69 30.69 2,035 -0.21(-0.68%)
May 13, 2014 30.95 30.95 30.90 30.90 905 +0.08(+0.26%)
May 12, 2014 30.87 30.90 30.79 30.82 9,662 +0.27(+0.88%)
May 09, 2014 30.52 30.63 30.45 30.55 30,636 +0.03(+0.09%)
May 08, 2014 30.66 30.68 30.52 30.52 1,500 -0.01(-0.04%)
May 07, 2014 30.56 30.56 30.53 30.53 2,560 +0.09(+0.31%)
May 06, 2014 30.53 30.53 30.44 30.44 950 -0.15(-0.49%)
May 05, 2014 30.72 30.72 30.50 30.59 6,189 -0.03(-0.11%)
May 02, 2014 30.66 30.78 30.61 30.62 2,929 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.