|
|
Closing price on 12/29/2015
|
|
| Open |
7.80 |
| High |
8.10 |
| Low |
7.70 |
| Volume |
7,254,190 |
| Split-adjusted Price |
6.88 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2015
|
+0.20 / +2.56%
|
7.80
|
8.10
|
7.70
|
8.00
|
7.86
|
6.88
|
7,254,190
|
|
|
12/28/2015
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.86
|
6.70
|
6,764,340
|
|
|
12/25/2015
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.92
|
6.79
|
4,841,710
|
|
|
12/24/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.01
|
6.88
|
4,547,240
|
|
|
12/23/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
6.88
|
4,267,220
|
|
|
12/22/2015
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.15
|
6.88
|
5,015,030
|
|
|
12/21/2015
|
+0.30 / +3.80%
|
8.00
|
8.30
|
7.90
|
8.20
|
8.09
|
7.05
|
13,288,960
|
|
|
12/18/2015
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.94
|
6.79
|
12,596,590
|
|
|
12/17/2015
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.07
|
6.96
|
7,156,990
|
|
|
12/16/2015
|
-0.20 / -2.44%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.16
|
6.88
|
4,869,930
|
|
|
12/15/2015
|
+0.20 / +2.50%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.16
|
7.05
|
7,781,330
|
|
|
12/14/2015
|
+0.30 / +3.90%
|
7.60
|
8.10
|
7.60
|
8.00
|
7.88
|
6.88
|
11,992,300
|
|
|
12/11/2015
|
+0.10 / +1.32%
|
7.60
|
7.90
|
7.60
|
7.70
|
7.74
|
6.62
|
8,913,210
|
|
|
12/10/2015
|
-0.30 / -3.80%
|
7.80
|
8.00
|
7.60
|
7.60
|
7.76
|
6.53
|
11,732,270
|
|
|
12/9/2015
|
-0.30 / -3.66%
|
8.20
|
8.30
|
7.90
|
7.90
|
8.01
|
6.79
|
6,578,550
|
|
|
12/8/2015
|
+0.20 / +2.50%
|
7.90
|
8.30
|
7.80
|
8.20
|
8.02
|
7.05
|
10,906,870
|
|
|
12/7/2015
|
-0.10 / -1.23%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.08
|
6.88
|
5,343,100
|
|
|
12/4/2015
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.09
|
6.96
|
6,842,360
|
|
|
12/3/2015
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.27
|
7.05
|
5,321,220
|
|
|
12/2/2015
|
+0.40 / +5.00%
|
8.10
|
8.50
|
8.00
|
8.40
|
8.23
|
7.22
|
10,526,380
|
|
|
12/1/2015
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.09
|
6.88
|
11,278,460
|
|
|
11/30/2015
|
-0.30 / -3.61%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.08
|
6.88
|
20,586,570
|
|
|
11/27/2015
|
-0.30 / -3.49%
|
8.60
|
8.80
|
8.30
|
8.30
|
8.52
|
7.13
|
23,652,990
|
|
|
11/26/2015
|
-0.40 / -4.44%
|
9.00
|
9.10
|
8.60
|
8.60
|
8.76
|
7.39
|
14,936,980
|
|
|
11/25/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.70
|
9.00
|
8.93
|
7.74
|
16,094,840
|
|
|
11/24/2015
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.70
|
9.00
|
8.97
|
7.74
|
22,383,580
|
|
|
11/23/2015
|
+0.30 / +3.41%
|
8.90
|
9.20
|
8.80
|
9.10
|
9.04
|
7.82
|
14,515,180
|
|
|
11/20/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.81
|
7.56
|
13,646,220
|
|
|
11/19/2015
|
+0.50 / +6.02%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.63
|
7.56
|
20,027,960
|
|
|
11/18/2015
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.32
|
7.13
|
12,044,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|