|
|
Closing price on 3/10/2020
|
|
| Open |
3.52 |
| High |
3.91 |
| Low |
3.52 |
| Volume |
16,532,910 |
| Split-adjusted Price |
3.82 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2020
|
+0.04 / +1.06%
|
3.52
|
3.91
|
3.52
|
3.82
|
3.69
|
3.82
|
16,532,910
|
|
|
3/9/2020
|
-0.28 / -6.90%
|
3.78
|
3.81
|
3.78
|
3.78
|
3.78
|
3.78
|
15,069,720
|
|
|
3/6/2020
|
-0.15 / -3.56%
|
4.10
|
4.14
|
4.05
|
4.06
|
4.08
|
4.06
|
8,160,870
|
|
|
3/5/2020
|
+0.07 / +1.69%
|
4.41
|
4.42
|
4.15
|
4.21
|
4.37
|
4.21
|
25,464,040
|
|
|
3/4/2020
|
+0.27 / +6.98%
|
3.94
|
4.14
|
3.93
|
4.14
|
4.05
|
4.14
|
19,548,210
|
|
|
3/3/2020
|
+0.11 / +2.93%
|
3.86
|
3.99
|
3.84
|
3.87
|
3.90
|
3.87
|
9,910,350
|
|
|
3/2/2020
|
0.00 / 0.00%
|
3.79
|
3.84
|
3.75
|
3.76
|
3.79
|
3.76
|
3,776,140
|
|
|
2/28/2020
|
-0.09 / -2.34%
|
3.82
|
3.83
|
3.74
|
3.76
|
3.78
|
3.76
|
7,780,890
|
|
|
2/27/2020
|
+0.09 / +2.39%
|
3.75
|
3.85
|
3.75
|
3.85
|
3.81
|
3.85
|
3,799,380
|
|
|
2/26/2020
|
-0.07 / -1.83%
|
3.75
|
3.82
|
3.74
|
3.76
|
3.78
|
3.76
|
3,789,960
|
|
|
2/25/2020
|
+0.10 / +2.68%
|
3.55
|
3.83
|
3.55
|
3.83
|
3.69
|
3.83
|
7,204,230
|
|
|
2/24/2020
|
-0.28 / -6.98%
|
3.91
|
3.93
|
3.73
|
3.73
|
3.79
|
3.73
|
19,077,270
|
|
|
2/21/2020
|
-0.09 / -2.20%
|
4.09
|
4.10
|
4.00
|
4.01
|
4.04
|
4.01
|
6,104,610
|
|
|
2/20/2020
|
-0.02 / -0.49%
|
4.14
|
4.22
|
4.10
|
4.10
|
4.14
|
4.10
|
4,594,060
|
|
|
2/19/2020
|
+0.11 / +2.74%
|
4.01
|
4.18
|
4.01
|
4.12
|
4.08
|
4.12
|
7,728,720
|
|
|
2/18/2020
|
-0.04 / -0.99%
|
4.07
|
4.07
|
4.00
|
4.01
|
4.03
|
4.01
|
3,124,910
|
|
|
2/17/2020
|
+0.06 / +1.50%
|
4.10
|
4.15
|
4.02
|
4.05
|
4.08
|
4.05
|
5,148,850
|
|
|
2/14/2020
|
-0.01 / -0.25%
|
4.00
|
4.09
|
3.99
|
3.99
|
4.02
|
3.99
|
5,459,080
|
|
|
2/13/2020
|
-0.03 / -0.74%
|
4.02
|
4.05
|
3.99
|
4.00
|
4.01
|
4.00
|
5,307,540
|
|
|
2/12/2020
|
+0.06 / +1.51%
|
4.06
|
4.08
|
3.99
|
4.03
|
4.03
|
4.03
|
4,528,700
|
|
|
2/11/2020
|
+0.04 / +1.02%
|
3.94
|
4.06
|
3.94
|
3.97
|
4.01
|
3.97
|
4,596,290
|
|
|
2/10/2020
|
-0.10 / -2.48%
|
4.00
|
4.03
|
3.92
|
3.93
|
3.97
|
3.93
|
4,803,870
|
|
|
2/7/2020
|
+0.11 / +2.81%
|
3.91
|
4.12
|
3.86
|
4.03
|
4.03
|
4.03
|
6,082,670
|
|
|
2/6/2020
|
+0.10 / +2.62%
|
3.82
|
3.94
|
3.80
|
3.92
|
3.86
|
3.92
|
7,613,800
|
|
|
2/5/2020
|
+0.01 / +0.26%
|
3.88
|
3.88
|
3.80
|
3.82
|
3.83
|
3.82
|
4,966,070
|
|
|
2/4/2020
|
+0.01 / +0.26%
|
3.81
|
3.91
|
3.76
|
3.81
|
3.82
|
3.81
|
5,540,230
|
|
|
2/3/2020
|
-0.18 / -4.52%
|
3.75
|
3.93
|
3.71
|
3.80
|
3.73
|
3.80
|
15,302,200
|
|
|
1/31/2020
|
-0.17 / -4.10%
|
4.10
|
4.27
|
3.98
|
3.98
|
4.07
|
3.98
|
9,982,620
|
|
|
1/30/2020
|
-0.26 / -5.90%
|
4.32
|
4.33
|
4.13
|
4.15
|
4.19
|
4.15
|
6,557,840
|
|
|
1/22/2020
|
+0.16 / +3.76%
|
4.26
|
4.41
|
4.24
|
4.41
|
4.34
|
4.41
|
5,033,450
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
234,500
|
68.00
|
-0.87%
|
|
|
|
CIG
|
448,200
|
8.30
|
-0.12%
|
|
|
|
CKG
|
40,600
|
25.00
|
0.81%
|
|
|
|
CRE
|
129,100
|
6.75
|
-1.46%
|
|
|
|
DLG
|
1,693,100
|
1.80
|
-3.74%
|
|
|
|
DLR
|
200
|
20.70
|
15.00%
|
|
|
|
DTI
|
8,700
|
2.20
|
0.00%
|
|
|
|
DXS
|
2,275,000
|
6.77
|
0.59%
|
|
|
|
FIR
|
288,400
|
4.54
|
-1.73%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|