|
Closing price on 12/23/2013
|
|
Open |
11.50 |
High |
11.60 |
Low |
10.30 |
Volume |
12,799,270 |
Split-adjusted Price |
6.44 |
|
|
FLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2013
|
-0.70 / -6.36%
|
11.50
|
11.60
|
10.30
|
10.30
|
10.45
|
6.44
|
12,799,270
|
|
12/20/2013
|
-0.70 / -5.98%
|
12.00
|
12.50
|
11.00
|
11.00
|
12.13
|
6.88
|
6,347,730
|
|
12/19/2013
|
+0.70 / +6.36%
|
11.30
|
11.70
|
11.20
|
11.70
|
11.53
|
7.31
|
4,537,680
|
|
12/18/2013
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.30
|
11.00
|
10.72
|
6.88
|
5,544,290
|
|
12/17/2013
|
+0.40 / +4.04%
|
10.00
|
10.30
|
9.70
|
10.30
|
9.88
|
6.44
|
7,950,930
|
|
12/16/2013
|
+0.10 / +1.02%
|
10.10
|
10.40
|
9.80
|
9.90
|
10.09
|
6.19
|
6,344,470
|
|
12/13/2013
|
+0.60 / +6.52%
|
9.40
|
9.80
|
9.30
|
9.80
|
9.73
|
6.13
|
7,256,560
|
|
12/12/2013
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
8.89
|
5.75
|
5,695,770
|
|
12/11/2013
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.40
|
8.60
|
8.62
|
5.38
|
6,965,870
|
|
12/10/2013
|
+0.50 / +6.17%
|
8.20
|
8.60
|
8.10
|
8.60
|
8.41
|
5.38
|
11,339,720
|
|
12/9/2013
|
-0.10 / -1.22%
|
8.30
|
8.40
|
8.00
|
8.10
|
8.22
|
5.06
|
6,037,970
|
|
12/6/2013
|
+0.20 / +2.50%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.16
|
5.13
|
4,049,460
|
|
12/5/2013
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.80
|
8.00
|
7.91
|
5.00
|
6,044,220
|
|
12/4/2013
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.70
|
7.90
|
7.93
|
4.94
|
5,838,760
|
|
12/3/2013
|
+0.30 / +3.90%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.08
|
5.00
|
6,855,210
|
|
12/2/2013
|
+0.50 / +6.94%
|
7.20
|
7.70
|
7.10
|
7.70
|
7.43
|
4.81
|
11,385,050
|
|
11/29/2013
|
-0.20 / -2.70%
|
7.60
|
7.80
|
7.20
|
7.20
|
7.49
|
4.50
|
8,039,100
|
|
11/28/2013
|
+0.40 / +5.71%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.35
|
4.63
|
6,118,040
|
|
11/27/2013
|
+0.40 / +6.06%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.91
|
4.38
|
12,065,910
|
|
11/26/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.40
|
6.60
|
6.62
|
4.13
|
4,122,660
|
|
11/25/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.73
|
4.13
|
7,375,890
|
|
11/22/2013
|
+0.40 / +6.45%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.38
|
4.13
|
7,655,160
|
|
11/21/2013
|
-0.20 / -3.13%
|
6.50
|
6.80
|
6.20
|
6.20
|
6.56
|
3.88
|
9,043,860
|
|
11/20/2013
|
+0.30 / +4.92%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.17
|
4.00
|
7,033,020
|
|
11/19/2013
|
+0.30 / +5.17%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.07
|
3.81
|
9,349,040
|
|
11/18/2013
|
+0.30 / +5.45%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.76
|
3.63
|
4,403,920
|
|
11/15/2013
|
+0.30 / +5.77%
|
5.30
|
5.50
|
5.20
|
5.50
|
5.33
|
3.44
|
11,768,330
|
|
11/14/2013
|
-0.10 / -1.89%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.28
|
3.25
|
2,390,830
|
|
11/13/2013
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.30
|
3.31
|
3,391,760
|
|
11/12/2013
|
-0.10 / -1.89%
|
5.40
|
5.60
|
5.20
|
5.20
|
5.42
|
3.25
|
8,121,050
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|