|
|
Closing price on 2/18/2014
|
|
| Open |
10.80 |
| High |
11.10 |
| Low |
10.70 |
| Volume |
5,170,100 |
| Split-adjusted Price |
6.91 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2014
|
+0.10 / +0.93%
|
10.80
|
11.10
|
10.70
|
10.90
|
10.88
|
6.91
|
5,170,100
|
|
|
2/17/2014
|
+0.60 / +5.88%
|
10.30
|
10.90
|
10.20
|
10.80
|
10.61
|
6.85
|
8,690,940
|
|
|
2/14/2014
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.19
|
6.47
|
3,963,590
|
|
|
2/13/2014
|
+0.30 / +3.00%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.41
|
6.44
|
7,626,980
|
|
|
2/12/2014
|
+0.60 / +6.38%
|
9.50
|
10.00
|
9.30
|
10.00
|
9.79
|
6.25
|
9,267,080
|
|
|
2/11/2014
|
-0.20 / -2.08%
|
9.60
|
9.90
|
9.30
|
9.40
|
9.58
|
5.88
|
5,629,250
|
|
|
2/10/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.58
|
6.00
|
4,008,640
|
|
|
2/7/2014
|
+0.10 / +1.05%
|
9.50
|
10.00
|
9.50
|
9.60
|
9.75
|
6.00
|
6,121,020
|
|
|
2/6/2014
|
+0.60 / +6.74%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.44
|
5.94
|
5,233,940
|
|
|
1/27/2014
|
+0.20 / +2.30%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.81
|
5.56
|
2,236,470
|
|
|
1/24/2014
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.85
|
5.44
|
2,812,060
|
|
|
1/23/2014
|
+0.10 / +1.12%
|
9.20
|
9.40
|
9.00
|
9.00
|
9.13
|
5.63
|
4,903,790
|
|
|
1/22/2014
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.89
|
5.56
|
5,089,610
|
|
|
1/21/2014
|
+0.50 / +6.33%
|
7.80
|
8.40
|
7.80
|
8.40
|
8.35
|
5.25
|
4,328,680
|
|
|
1/20/2014
|
-0.50 / -5.95%
|
8.30
|
8.50
|
7.90
|
7.90
|
8.06
|
4.94
|
5,998,620
|
|
|
1/17/2014
|
-0.20 / -2.33%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.57
|
5.25
|
3,990,840
|
|
|
1/16/2014
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.72
|
5.38
|
2,980,960
|
|
|
1/15/2014
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
8.90
|
8.89
|
5.56
|
5,530,370
|
|
|
1/14/2014
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.94
|
5.56
|
4,174,430
|
|
|
1/13/2014
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.80
|
8.90
|
9.03
|
5.56
|
2,697,420
|
|
|
1/10/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.27
|
5.69
|
3,989,260
|
|
|
1/9/2014
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.12
|
5.69
|
5,446,080
|
|
|
1/8/2014
|
-0.20 / -2.13%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.36
|
5.75
|
5,855,460
|
|
|
1/7/2014
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.30
|
9.40
|
9.55
|
5.88
|
4,770,390
|
|
|
1/6/2014
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.10
|
9.40
|
9.34
|
5.88
|
4,785,300
|
|
|
1/3/2014
|
+0.20 / +2.13%
|
9.60
|
9.90
|
9.50
|
9.60
|
9.66
|
6.00
|
5,105,000
|
|
|
1/2/2014
|
+0.60 / +6.82%
|
9.30
|
9.40
|
8.80
|
9.40
|
9.28
|
5.88
|
7,470,310
|
|
|
12/31/2013
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.30
|
8.80
|
8.67
|
5.50
|
5,845,850
|
|
|
12/30/2013
|
-0.60 / -6.38%
|
9.30
|
9.50
|
8.80
|
8.80
|
8.89
|
5.50
|
9,589,440
|
|
|
12/27/2013
|
-0.70 / -6.93%
|
10.00
|
10.10
|
9.40
|
9.40
|
9.67
|
5.88
|
7,276,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|