|
|
Closing price on 10/11/2019
|
|
| Open |
3.31 |
| High |
3.33 |
| Low |
3.29 |
| Volume |
2,372,240 |
| Split-adjusted Price |
3.32 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2019
|
0.00 / 0.00%
|
3.31
|
3.33
|
3.29
|
3.32
|
3.31
|
3.32
|
2,372,240
|
|
|
10/10/2019
|
-0.01 / -0.30%
|
3.32
|
3.34
|
3.29
|
3.32
|
3.31
|
3.32
|
5,209,320
|
|
|
10/9/2019
|
+0.01 / +0.30%
|
3.33
|
3.35
|
3.29
|
3.33
|
3.32
|
3.33
|
2,356,980
|
|
|
10/8/2019
|
-0.08 / -2.35%
|
3.40
|
3.40
|
3.29
|
3.32
|
3.33
|
3.32
|
6,947,060
|
|
|
10/7/2019
|
-0.10 / -2.86%
|
3.50
|
3.52
|
3.35
|
3.40
|
3.41
|
3.40
|
9,853,890
|
|
|
10/4/2019
|
-0.05 / -1.41%
|
3.56
|
3.57
|
3.49
|
3.50
|
3.53
|
3.50
|
5,044,100
|
|
|
10/3/2019
|
-0.04 / -1.11%
|
3.58
|
3.60
|
3.55
|
3.55
|
3.57
|
3.55
|
2,742,960
|
|
|
10/2/2019
|
-0.04 / -1.10%
|
3.63
|
3.65
|
3.59
|
3.59
|
3.61
|
3.59
|
2,633,150
|
|
|
10/1/2019
|
+0.01 / +0.28%
|
3.64
|
3.65
|
3.61
|
3.63
|
3.63
|
3.63
|
3,216,310
|
|
|
9/30/2019
|
-0.01 / -0.28%
|
3.66
|
3.67
|
3.62
|
3.62
|
3.63
|
3.62
|
2,260,400
|
|
|
9/27/2019
|
-0.01 / -0.27%
|
3.66
|
3.66
|
3.62
|
3.63
|
3.64
|
3.63
|
2,173,940
|
|
|
9/26/2019
|
+0.02 / +0.55%
|
3.64
|
3.68
|
3.62
|
3.64
|
3.64
|
3.64
|
2,638,620
|
|
|
9/25/2019
|
-0.03 / -0.82%
|
3.65
|
3.66
|
3.62
|
3.62
|
3.63
|
3.62
|
1,441,080
|
|
|
9/24/2019
|
+0.04 / +1.11%
|
3.61
|
3.69
|
3.60
|
3.65
|
3.64
|
3.65
|
4,930,770
|
|
|
9/23/2019
|
0.00 / 0.00%
|
3.62
|
3.63
|
3.60
|
3.61
|
3.61
|
3.61
|
2,574,910
|
|
|
9/20/2019
|
-0.02 / -0.55%
|
3.64
|
3.64
|
3.61
|
3.61
|
3.62
|
3.61
|
2,439,950
|
|
|
9/19/2019
|
0.00 / 0.00%
|
3.64
|
3.66
|
3.62
|
3.63
|
3.63
|
3.63
|
1,682,580
|
|
|
9/18/2019
|
+0.01 / +0.28%
|
3.62
|
3.73
|
3.60
|
3.63
|
3.65
|
3.63
|
4,233,990
|
|
|
9/17/2019
|
-0.01 / -0.28%
|
3.61
|
3.63
|
3.60
|
3.62
|
3.62
|
3.62
|
1,618,020
|
|
|
9/16/2019
|
+0.02 / +0.55%
|
3.62
|
3.66
|
3.61
|
3.63
|
3.63
|
3.63
|
2,610,460
|
|
|
9/13/2019
|
-0.03 / -0.82%
|
3.64
|
3.65
|
3.61
|
3.61
|
3.62
|
3.61
|
2,315,350
|
|
|
9/12/2019
|
+0.06 / +1.68%
|
3.59
|
3.64
|
3.58
|
3.64
|
3.62
|
3.64
|
2,422,520
|
|
|
9/11/2019
|
-0.03 / -0.83%
|
3.61
|
3.62
|
3.57
|
3.58
|
3.60
|
3.58
|
2,412,470
|
|
|
9/10/2019
|
0.00 / 0.00%
|
3.61
|
3.65
|
3.60
|
3.61
|
3.62
|
3.61
|
2,839,850
|
|
|
9/9/2019
|
-0.06 / -1.63%
|
3.65
|
3.67
|
3.60
|
3.61
|
3.62
|
3.61
|
3,892,800
|
|
|
9/6/2019
|
+0.07 / +1.94%
|
3.70
|
3.75
|
3.64
|
3.67
|
3.69
|
3.67
|
4,398,810
|
|
|
9/5/2019
|
-0.07 / -1.91%
|
3.66
|
3.69
|
3.59
|
3.60
|
3.63
|
3.60
|
5,249,640
|
|
|
9/4/2019
|
-0.06 / -1.61%
|
3.72
|
3.73
|
3.65
|
3.67
|
3.68
|
3.67
|
4,199,230
|
|
|
9/3/2019
|
-0.07 / -1.84%
|
3.80
|
3.84
|
3.72
|
3.73
|
3.76
|
3.73
|
3,839,640
|
|
|
8/30/2019
|
-0.03 / -0.78%
|
3.84
|
3.85
|
3.79
|
3.80
|
3.81
|
3.80
|
5,127,830
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
234,500
|
68.00
|
-0.87%
|
|
|
|
CIG
|
448,200
|
8.30
|
-0.12%
|
|
|
|
CKG
|
40,600
|
25.00
|
0.81%
|
|
|
|
CRE
|
129,100
|
6.75
|
-1.46%
|
|
|
|
DLG
|
1,693,100
|
1.80
|
-3.74%
|
|
|
|
DLR
|
200
|
20.70
|
15.00%
|
|
|
|
DTI
|
8,700
|
2.20
|
0.00%
|
|
|
|
DXS
|
2,275,000
|
6.77
|
0.59%
|
|
|
|
FIR
|
288,400
|
4.54
|
-1.73%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|