|
|
Closing price on 10/12/2018
|
|
| Open |
5.39 |
| High |
5.50 |
| Low |
5.23 |
| Volume |
9,809,840 |
| Split-adjusted Price |
5.48 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2018
|
+0.09 / +1.67%
|
5.39
|
5.50
|
5.23
|
5.48
|
5.38
|
5.48
|
9,809,840
|
|
|
10/11/2018
|
-0.40 / -6.91%
|
5.46
|
5.58
|
5.39
|
5.39
|
5.43
|
5.39
|
22,343,530
|
|
|
10/10/2018
|
+0.06 / +1.05%
|
5.78
|
5.81
|
5.74
|
5.79
|
5.78
|
5.79
|
8,645,450
|
|
|
10/9/2018
|
-0.31 / -5.13%
|
6.00
|
6.01
|
5.72
|
5.73
|
5.87
|
5.73
|
21,880,180
|
|
|
10/8/2018
|
-0.02 / -0.33%
|
6.06
|
6.10
|
6.03
|
6.04
|
6.06
|
6.04
|
5,494,020
|
|
|
10/5/2018
|
-0.03 / -0.49%
|
6.09
|
6.19
|
6.06
|
6.06
|
6.11
|
6.06
|
6,990,350
|
|
|
10/4/2018
|
0.00 / 0.00%
|
6.15
|
6.15
|
6.08
|
6.09
|
6.10
|
6.09
|
4,211,780
|
|
|
10/3/2018
|
+0.02 / +0.33%
|
6.07
|
6.17
|
6.07
|
6.09
|
6.10
|
6.09
|
4,532,830
|
|
|
10/2/2018
|
-0.02 / -0.33%
|
6.09
|
6.13
|
6.06
|
6.07
|
6.08
|
6.07
|
6,488,090
|
|
|
10/1/2018
|
-0.10 / -1.62%
|
6.23
|
6.24
|
6.08
|
6.09
|
6.15
|
6.09
|
11,125,580
|
|
|
9/28/2018
|
+0.02 / +0.32%
|
6.20
|
6.26
|
6.17
|
6.19
|
6.21
|
6.19
|
7,022,640
|
|
|
9/27/2018
|
-0.01 / -0.16%
|
6.20
|
6.24
|
6.17
|
6.17
|
6.19
|
6.17
|
6,149,140
|
|
|
9/26/2018
|
-0.17 / -2.68%
|
6.37
|
6.38
|
6.18
|
6.18
|
6.27
|
6.18
|
9,196,870
|
|
|
9/25/2018
|
+0.30 / +4.96%
|
6.07
|
6.44
|
6.05
|
6.35
|
6.28
|
6.35
|
19,597,830
|
|
|
9/24/2018
|
+0.01 / +0.17%
|
6.04
|
6.09
|
6.04
|
6.05
|
6.06
|
6.05
|
4,493,670
|
|
|
9/21/2018
|
-0.01 / -0.17%
|
6.08
|
6.10
|
6.01
|
6.04
|
6.04
|
6.04
|
8,816,490
|
|
|
9/20/2018
|
-0.02 / -0.33%
|
6.08
|
6.10
|
6.05
|
6.05
|
6.07
|
6.05
|
5,485,940
|
|
|
9/19/2018
|
+0.01 / +0.17%
|
6.10
|
6.13
|
6.06
|
6.07
|
6.09
|
6.07
|
5,949,780
|
|
|
9/18/2018
|
+0.01 / +0.17%
|
6.02
|
6.10
|
6.02
|
6.06
|
6.06
|
6.06
|
5,031,600
|
|
|
9/17/2018
|
-0.07 / -1.14%
|
6.12
|
6.12
|
6.05
|
6.05
|
6.08
|
6.05
|
6,891,330
|
|
|
9/14/2018
|
-0.02 / -0.33%
|
6.15
|
6.18
|
6.12
|
6.12
|
6.15
|
6.12
|
5,114,040
|
|
|
9/13/2018
|
-0.04 / -0.65%
|
6.22
|
6.27
|
6.14
|
6.14
|
6.21
|
6.14
|
4,641,280
|
|
|
9/12/2018
|
+0.07 / +1.15%
|
6.14
|
6.29
|
6.13
|
6.18
|
6.21
|
6.18
|
7,857,050
|
|
|
9/11/2018
|
+0.10 / +1.66%
|
6.00
|
6.13
|
6.00
|
6.11
|
6.07
|
6.11
|
6,784,780
|
|
|
9/10/2018
|
-0.15 / -2.44%
|
6.15
|
6.18
|
6.01
|
6.01
|
6.09
|
6.01
|
8,977,860
|
|
|
9/7/2018
|
+0.01 / +0.16%
|
6.21
|
6.21
|
6.13
|
6.16
|
6.17
|
6.16
|
5,540,080
|
|
|
9/6/2018
|
+0.04 / +0.65%
|
6.13
|
6.23
|
6.11
|
6.15
|
6.17
|
6.15
|
8,864,210
|
|
|
9/5/2018
|
-0.16 / -2.55%
|
6.25
|
6.30
|
6.08
|
6.11
|
6.20
|
6.11
|
11,293,250
|
|
|
9/4/2018
|
-0.18 / -2.79%
|
6.44
|
6.48
|
6.27
|
6.27
|
6.37
|
6.27
|
10,964,750
|
|
|
8/31/2018
|
-0.10 / -1.53%
|
6.52
|
6.58
|
6.45
|
6.45
|
6.51
|
6.45
|
9,174,770
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|