Historical Prices for First Clover F, Incl Svcs, Inc (FCLF)
| | | Historical Data for First Clover Leaf Financial Corp. (FCLF) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 8.49 | 8.5001 | 8.25 | 8.50 | 10,696 | 0.25 | 3.03% | | 10/9/08 | 8.955 | 9.00 | 8.25 | 8.25 | 4,315 | -0.25 | -2.94% | | 10/8/08 | 8.50 | 8.50 | 8.50 | 8.50 | 200 | -0.2899 | -3.30% | | 10/7/08 | 8.79 | 8.79 | 8.7899 | 8.7899 | 200 | 0.5398 | 6.54% | | 10/6/08 | 8.50 | 8.50 | 8.25 | 8.2501 | 1,424 | -0.7499 | -8.33% | | 10/3/08 | 9.00 | 9.00 | 9.00 | 9.00 | 102 | 0.74 | 8.96% | | 10/2/08 | 8.40 | 8.40 | 8.26 | 8.26 | 106,500 | -0.24 | -2.82% | | 9/29/08 | 8.74 | 8.74 | 8.50 | 8.50 | 1,968 | – | – | | 9/26/08 | 8.50 | 8.60 | 8.50 | 8.50 | 14,634 | -0.2999 | -3.41% | | 9/25/08 | 8.60 | 8.7999 | 8.60 | 8.7999 | 1,224 | -0.0001 | -0.00% | | 9/24/08 | 8.80 | 8.80 | 8.80 | 8.80 | 1,191 | -0.10 | -1.12% | | 9/23/08 | 8.89 | 8.90 | 8.60 | 8.90 | 991 | 0.01 | 0.11% | | 9/22/08 | 8.50 | 8.89 | 8.50 | 8.89 | 700 | -0.05 | -0.56% | | 9/19/08 | 8.95 | 8.95 | 8.94 | 8.94 | 200 | 0.05 | 0.56% | | 9/18/08 | 8.89 | 8.89 | 8.89 | 8.89 | 100 | -0.0399 | -0.45% | | 9/17/08 | 8.45 | 8.93 | 8.41 | 8.9299 | 1,408 | -0.0201 | -0.22% | | 9/16/08 | 8.95 | 8.95 | 8.95 | 8.95 | 100 | 0.05 | 0.56% | | 9/15/08 | 8.65 | 8.9499 | 8.2501 | 8.90 | 1,704 | -0.05 | -0.56% | | 9/12/08 | 8.92 | 8.95 | 8.58 | 8.95 | 800 | -0.0399 | -0.44% | | 9/11/08 | 8.92 | 8.9899 | 8.92 | 8.9899 | 204 | 0.05 | 0.56% | | 9/10/08 | 8.60 | 8.9399 | 8.30 | 8.9399 | 1,912 | -0.0151 | -0.17% | | 9/8/08 | 8.96 | 8.99 | 8.29 | 8.955 | 2,663 | 0.1651 | 1.88% | | 9/5/08 | 8.79 | 8.79 | 8.7899 | 8.7899 | 208 | 0.2399 | 2.81% | | 9/4/08 | 8.61 | 8.70 | 8.55 | 8.55 | 36,350 | -0.34 | -3.82% | | 9/3/08 | 8.70 | 8.89 | 8.70 | 8.89 | 8,344 | 0.07 | 0.79% | | 9/2/08 | 8.96 | 8.96 | 8.50 | 8.82 | 1,507 | -0.0799 | -0.90% | | 8/28/08 | 8.75 | 8.90 | 8.71 | 8.8999 | 3,700 | 0.1499 | 1.71% | | 8/27/08 | 8.75 | 8.75 | 8.50 | 8.75 | 1,000 | -0.2399 | -2.67% | | 8/26/08 | 8.99 | 8.99 | 8.9899 | 8.9899 | 300 | 0.2499 | 2.86% | | 8/25/08 | 8.75 | 8.75 | 8.74 | 8.74 | 6,693 | – | – | | 8/22/08 | 8.48 | 8.74 | 8.45 | 8.74 | 591 | -0.1599 | -1.80% | | 8/21/08 | 8.90 | 8.90 | 8.8999 | 8.8999 | 208 | 0.4999 | 5.95% | | 8/20/08 | 8.55 | 8.55 | 8.40 | 8.40 | 1,000 | -0.5899 | -6.56% | | 8/18/08 | 8.80 | 8.99 | 8.80 | 8.9899 | 11,700 | 0.1399 | 1.58% | | 8/15/08 | 8.90 | 8.90 | 8.85 | 8.85 | 731 | -0.15 | -1.67% | | 8/14/08 | 9.00 | 9.00 | 9.00 | 9.00 | 6,500 | 0.02 | 0.22% | | 8/13/08 | 8.50 | 8.99 | 8.50 | 8.98 | 12,100 | -0.02 | -0.22% | | 8/8/08 | 9.05 | 9.05 | 8.98 | 9.00 | 5,040 | -0.125 | -1.37% | | 8/5/08 | 9.00 | 9.125 | 9.00 | 9.125 | 693 | -0.075 | -0.82% | | 8/4/08 | 0.00 | 9.20 | 9.05 | 9.20 | 25,100 | – | – | | 8/1/08 | 9.19 | 9.20 | 9.19 | 9.20 | 2,000 | – | – | | 7/29/08 | 9.05 | 9.20 | 9.05 | 9.20 | 200 | – | – | | 7/28/08 | 9.01 | 9.20 | 9.00 | 9.20 | 3,492 | – | – | | 7/25/08 | 8.96 | 9.20 | 8.96 | 9.20 | 400 | – | – | | 7/24/08 | 8.96 | 9.20 | 8.96 | 9.20 | 300 | -0.03 | -0.33% | | 7/22/08 | 9.00 | 9.23 | 9.00 | 9.23 | 200 | 0.24 | 2.67% | | 7/21/08 | 8.97 | 9.00 | 8.96 | 8.99 | 5,400 | 0.0301 | 0.34% | | 7/18/08 | 0.00 | 8.9599 | 8.9599 | 8.9599 | 100 | 0.5999 | 7.18% | | 7/17/08 | 8.27 | 8.62 | 8.27 | 8.36 | 1,500 | -0.60 | -6.70% | | 7/16/08 | 8.96 | 8.99 | 8.50 | 8.96 | 1,785 | 0.71 | 8.61% | | 7/15/08 | 8.20 | 8.25 | 8.20 | 8.25 | 1,300 | 0.05 | 0.61% | | 7/14/08 | 0.00 | 8.40 | 8.20 | 8.20 | 500 | -0.6099 | -6.92% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for FCLF stock.
Download FCLF report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download FCLF report |
|---|
| | |
|---|
| Example preview: |
|
|
