|
|
Closing price on 11/10/2021
|
|
| Open |
13.10 |
| High |
13.30 |
| Low |
12.95 |
| Volume |
17,691,300 |
| Split-adjusted Price |
13.00 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2021
|
-0.20 / -1.52%
|
13.10
|
13.30
|
12.95
|
13.00
|
13.08
|
13.00
|
17,691,300
|
|
|
11/9/2021
|
0.00 / 0.00%
|
13.30
|
13.40
|
12.90
|
13.20
|
13.14
|
13.20
|
20,738,400
|
|
|
11/8/2021
|
+0.65 / +5.18%
|
12.75
|
13.40
|
12.70
|
13.20
|
13.11
|
13.20
|
44,349,400
|
|
|
11/5/2021
|
+0.35 / +2.87%
|
12.30
|
12.90
|
12.20
|
12.55
|
12.53
|
12.55
|
19,471,000
|
|
|
11/4/2021
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.20
|
12.20
|
12.30
|
12.20
|
12,972,500
|
|
|
11/3/2021
|
-0.50 / -3.94%
|
12.95
|
13.20
|
12.20
|
12.20
|
12.83
|
12.20
|
30,530,200
|
|
|
11/2/2021
|
+0.25 / +2.01%
|
12.45
|
12.80
|
12.25
|
12.70
|
12.50
|
12.70
|
27,997,000
|
|
|
11/1/2021
|
+0.35 / +2.89%
|
12.30
|
12.70
|
12.25
|
12.45
|
12.49
|
12.45
|
25,734,800
|
|
|
10/29/2021
|
0.00 / 0.00%
|
12.15
|
12.35
|
11.95
|
12.10
|
12.14
|
12.10
|
24,343,700
|
|
|
10/28/2021
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.95
|
12.10
|
12.10
|
12.10
|
14,106,800
|
|
|
10/27/2021
|
0.00 / 0.00%
|
12.10
|
12.40
|
11.95
|
12.00
|
12.07
|
12.00
|
13,097,400
|
|
|
10/26/2021
|
+0.25 / +2.13%
|
11.70
|
12.40
|
11.60
|
12.00
|
12.00
|
12.00
|
23,687,700
|
|
|
10/25/2021
|
-0.05 / -0.42%
|
11.90
|
12.15
|
11.70
|
11.75
|
11.90
|
11.75
|
14,294,200
|
|
|
10/22/2021
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.75
|
11.80
|
11.91
|
11.80
|
9,319,400
|
|
|
10/21/2021
|
+0.45 / +3.90%
|
11.70
|
12.20
|
11.55
|
12.00
|
11.91
|
12.00
|
19,156,900
|
|
|
10/20/2021
|
-0.15 / -1.28%
|
11.70
|
11.85
|
11.35
|
11.55
|
11.63
|
11.55
|
15,142,600
|
|
|
10/19/2021
|
+0.10 / +0.86%
|
11.70
|
11.95
|
11.55
|
11.70
|
11.71
|
11.70
|
10,230,100
|
|
|
10/18/2021
|
-0.40 / -3.33%
|
12.10
|
12.10
|
11.55
|
11.60
|
11.86
|
11.60
|
27,271,800
|
|
|
10/15/2021
|
-0.30 / -2.44%
|
12.40
|
12.50
|
11.95
|
12.00
|
12.12
|
12.00
|
27,141,000
|
|
|
10/14/2021
|
+0.20 / +1.65%
|
12.10
|
12.55
|
12.10
|
12.30
|
12.34
|
12.30
|
15,502,300
|
|
|
10/13/2021
|
-0.35 / -2.81%
|
12.35
|
12.60
|
12.10
|
12.10
|
12.39
|
12.10
|
20,912,000
|
|
|
10/12/2021
|
+0.30 / +2.47%
|
12.20
|
12.70
|
11.85
|
12.45
|
12.35
|
12.45
|
34,905,200
|
|
|
10/11/2021
|
+0.75 / +6.58%
|
11.45
|
12.15
|
11.40
|
12.15
|
12.01
|
12.15
|
34,735,700
|
|
|
10/8/2021
|
+0.15 / +1.33%
|
11.45
|
11.90
|
11.40
|
11.40
|
11.64
|
11.40
|
27,095,100
|
|
|
10/7/2021
|
0.00 / 0.00%
|
11.25
|
11.50
|
11.25
|
11.25
|
11.33
|
11.25
|
10,842,100
|
|
|
10/6/2021
|
+0.15 / +1.35%
|
11.20
|
11.60
|
11.10
|
11.25
|
11.29
|
11.25
|
10,401,100
|
|
|
10/5/2021
|
-0.30 / -2.63%
|
11.55
|
11.70
|
11.05
|
11.10
|
11.39
|
11.10
|
14,653,200
|
|
|
10/4/2021
|
+0.70 / +6.54%
|
10.80
|
11.40
|
10.70
|
11.40
|
11.12
|
11.40
|
18,678,000
|
|
|
10/1/2021
|
-0.15 / -1.38%
|
10.75
|
10.85
|
10.70
|
10.70
|
10.76
|
10.70
|
10,713,613
|
|
|
9/30/2021
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.70
|
10.85
|
10.81
|
10.85
|
9,027,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
761,600
|
68.60
|
1.03%
|
|
|
|
CIG
|
413,900
|
8.31
|
0.12%
|
|
|
|
CKG
|
5,800
|
24.80
|
-0.80%
|
|
|
|
CRE
|
62,200
|
6.85
|
0.15%
|
|
|
|
DLG
|
1,077,500
|
1.87
|
-3.61%
|
|
|
|
DLR
|
0
|
18.00
|
0.00%
|
|
|
|
DTI
|
9,500
|
2.20
|
0.00%
|
|
|
|
DXS
|
2,370,500
|
6.73
|
-0.88%
|
|
|
|
FIR
|
183,100
|
4.62
|
-1.70%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|