|
|
Closing price on 2/3/2016
|
|
| Open |
6.20 |
| High |
6.50 |
| Low |
6.00 |
| Volume |
6,140,210 |
| Split-adjusted Price |
5.42 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2016
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.00
|
6.30
|
6.21
|
5.42
|
6,140,210
|
|
|
2/2/2016
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.32
|
5.42
|
4,851,450
|
|
|
2/1/2016
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.48
|
5.50
|
7,484,790
|
|
|
1/29/2016
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.45
|
5.59
|
9,291,930
|
|
|
1/28/2016
|
-0.10 / -1.54%
|
6.50
|
6.70
|
6.30
|
6.40
|
6.49
|
5.50
|
10,007,520
|
|
|
1/27/2016
|
+0.20 / +3.17%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.53
|
5.59
|
13,586,950
|
|
|
1/26/2016
|
-0.20 / -3.08%
|
6.30
|
6.60
|
6.20
|
6.30
|
6.40
|
5.42
|
16,821,510
|
|
|
1/25/2016
|
+0.40 / +6.56%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.44
|
5.59
|
18,210,340
|
|
|
1/22/2016
|
+0.30 / +5.17%
|
5.90
|
6.20
|
5.40
|
6.10
|
5.77
|
5.24
|
20,041,270
|
|
|
1/21/2016
|
-0.40 / -6.45%
|
6.00
|
6.20
|
5.80
|
5.80
|
5.91
|
4.99
|
23,147,680
|
|
|
1/20/2016
|
-0.40 / -6.06%
|
6.50
|
6.60
|
6.20
|
6.20
|
6.31
|
5.33
|
20,783,410
|
|
|
1/19/2016
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.44
|
5.67
|
19,042,550
|
|
|
1/18/2016
|
-0.40 / -5.97%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.33
|
5.42
|
19,044,640
|
|
|
1/15/2016
|
-0.30 / -4.29%
|
7.10
|
7.20
|
6.60
|
6.70
|
6.86
|
5.76
|
28,318,870
|
|
|
1/14/2016
|
-0.50 / -6.67%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.10
|
6.02
|
30,827,190
|
|
|
1/13/2016
|
-0.40 / -5.06%
|
7.90
|
8.00
|
7.40
|
7.50
|
7.56
|
6.45
|
29,786,600
|
|
|
1/12/2016
|
+0.40 / +5.33%
|
7.50
|
8.00
|
7.40
|
7.90
|
7.74
|
6.79
|
11,471,070
|
|
|
1/11/2016
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.40
|
6.45
|
10,279,980
|
|
|
1/8/2016
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.46
|
6.36
|
10,709,500
|
|
|
1/7/2016
|
-0.40 / -5.00%
|
7.90
|
7.90
|
7.50
|
7.60
|
7.69
|
6.53
|
10,086,650
|
|
|
1/6/2016
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.60
|
8.00
|
7.82
|
6.88
|
8,672,860
|
|
|
1/5/2016
|
-0.20 / -2.53%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.74
|
6.62
|
9,098,550
|
|
|
1/4/2016
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.93
|
6.79
|
5,675,150
|
|
|
12/31/2015
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.93
|
6.79
|
4,922,840
|
|
|
12/30/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.05
|
6.88
|
4,826,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|