|
|
Closing price on 3/18/2022
|
|
| Open |
13.80 |
| High |
14.50 |
| Low |
13.65 |
| Volume |
42,757,700 |
| Split-adjusted Price |
14.00 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
+0.35 / +2.56%
|
13.80
|
14.50
|
13.65
|
14.00
|
14.06
|
14.00
|
42,757,700
|
|
|
3/17/2022
|
+0.85 / +6.64%
|
12.90
|
13.65
|
12.85
|
13.65
|
13.29
|
13.65
|
41,547,400
|
|
|
3/16/2022
|
+0.25 / +1.99%
|
12.65
|
13.05
|
12.60
|
12.80
|
12.90
|
12.80
|
15,301,800
|
|
|
3/15/2022
|
+0.35 / +2.87%
|
12.35
|
12.75
|
12.20
|
12.55
|
12.38
|
12.55
|
18,356,900
|
|
|
3/14/2022
|
-0.35 / -2.79%
|
12.55
|
12.65
|
12.10
|
12.20
|
12.37
|
12.20
|
15,605,200
|
|
|
3/11/2022
|
-0.40 / -3.09%
|
12.85
|
12.95
|
12.50
|
12.55
|
12.76
|
12.55
|
18,227,200
|
|
|
3/10/2022
|
+0.20 / +1.57%
|
13.00
|
13.20
|
12.90
|
12.95
|
13.00
|
12.95
|
16,539,600
|
|
|
3/9/2022
|
-0.25 / -1.92%
|
13.00
|
13.10
|
12.55
|
12.75
|
12.82
|
12.75
|
16,831,500
|
|
|
3/8/2022
|
-0.20 / -1.52%
|
13.05
|
13.40
|
12.75
|
13.00
|
13.03
|
13.00
|
25,769,800
|
|
|
3/7/2022
|
+0.20 / +1.54%
|
12.90
|
13.50
|
12.80
|
13.20
|
13.04
|
13.20
|
29,803,500
|
|
|
3/4/2022
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
13.00
|
12.99
|
13.00
|
16,732,500
|
|
|
3/3/2022
|
+0.10 / +0.78%
|
12.90
|
13.20
|
12.75
|
13.00
|
12.96
|
13.00
|
25,571,800
|
|
|
3/2/2022
|
0.00 / 0.00%
|
12.75
|
13.00
|
12.55
|
12.90
|
12.77
|
12.90
|
17,746,400
|
|
|
3/1/2022
|
+0.40 / +3.20%
|
12.45
|
13.05
|
12.45
|
12.90
|
12.77
|
12.90
|
20,251,100
|
|
|
2/28/2022
|
0.00 / 0.00%
|
12.45
|
12.75
|
12.30
|
12.50
|
12.49
|
12.50
|
14,195,600
|
|
|
2/25/2022
|
+0.40 / +3.31%
|
12.35
|
12.60
|
12.25
|
12.50
|
12.39
|
12.50
|
16,876,300
|
|
|
2/24/2022
|
-0.70 / -5.47%
|
12.80
|
12.85
|
11.95
|
12.10
|
12.28
|
12.10
|
34,875,900
|
|
|
2/23/2022
|
+0.05 / +0.39%
|
12.90
|
13.00
|
12.75
|
12.80
|
12.89
|
12.80
|
11,619,800
|
|
|
2/22/2022
|
-0.35 / -2.67%
|
12.70
|
13.20
|
12.60
|
12.75
|
12.86
|
12.75
|
31,292,100
|
|
|
2/21/2022
|
+0.40 / +3.15%
|
12.75
|
13.20
|
12.55
|
13.10
|
12.96
|
13.10
|
28,741,500
|
|
|
2/18/2022
|
+0.20 / +1.60%
|
12.30
|
12.95
|
12.25
|
12.70
|
12.68
|
12.70
|
15,028,900
|
|
|
2/17/2022
|
0.00 / 0.00%
|
12.70
|
13.05
|
12.35
|
12.50
|
12.73
|
12.50
|
23,327,600
|
|
|
2/16/2022
|
+0.80 / +6.84%
|
11.90
|
12.50
|
11.80
|
12.50
|
12.19
|
12.50
|
32,839,300
|
|
|
2/15/2022
|
+0.05 / +0.43%
|
11.75
|
11.90
|
11.55
|
11.70
|
11.70
|
11.70
|
10,330,300
|
|
|
2/14/2022
|
-0.35 / -2.92%
|
11.65
|
12.10
|
11.55
|
11.65
|
11.76
|
11.65
|
23,157,200
|
|
|
2/11/2022
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.50
|
12.00
|
11.73
|
12.00
|
16,242,400
|
|
|
2/10/2022
|
-0.25 / -2.07%
|
12.05
|
12.15
|
11.70
|
11.80
|
11.95
|
11.80
|
16,419,600
|
|
|
2/9/2022
|
+0.05 / +0.42%
|
11.75
|
12.40
|
11.40
|
12.05
|
11.72
|
12.05
|
51,644,300
|
|
|
2/8/2022
|
+0.15 / +1.27%
|
12.00
|
12.40
|
11.60
|
12.00
|
12.06
|
12.00
|
29,086,400
|
|
|
2/7/2022
|
+0.75 / +6.76%
|
11.45
|
11.85
|
11.25
|
11.85
|
11.71
|
11.85
|
25,436,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
227,200
|
67.50
|
1.35%
|
|
|
|
CIG
|
857,200
|
7.80
|
0.13%
|
|
|
|
CKG
|
29,100
|
24.50
|
-2.00%
|
|
|
|
CRE
|
133,100
|
6.97
|
-0.14%
|
|
|
|
DLG
|
1,903,700
|
1.98
|
1.54%
|
|
|
|
DLR
|
0
|
18.00
|
0.00%
|
|
|
|
DTI
|
11,500
|
2.30
|
0.00%
|
|
|
|
DXS
|
2,566,800
|
6.39
|
0.00%
|
|
|
|
FIR
|
240,000
|
4.72
|
0.43%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|