|
|
Closing price on 3/23/2021
|
|
| Open |
8.78 |
| High |
9.18 |
| Low |
8.60 |
| Volume |
45,073,300 |
| Split-adjusted Price |
9.18 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2021
|
+0.60 / +6.99%
|
8.78
|
9.18
|
8.60
|
9.18
|
9.00
|
9.18
|
45,073,300
|
|
|
3/22/2021
|
+0.56 / +6.98%
|
8.30
|
8.58
|
8.20
|
8.58
|
8.45
|
8.58
|
46,086,600
|
|
|
3/19/2021
|
+0.52 / +6.93%
|
7.49
|
8.02
|
7.39
|
8.02
|
7.73
|
8.02
|
26,294,900
|
|
|
3/18/2021
|
+0.30 / +4.17%
|
7.25
|
7.56
|
7.05
|
7.50
|
7.30
|
7.50
|
22,217,100
|
|
|
3/17/2021
|
-0.50 / -6.49%
|
7.60
|
7.79
|
7.17
|
7.20
|
7.38
|
7.20
|
51,129,400
|
|
|
3/16/2021
|
+0.32 / +4.34%
|
7.69
|
7.75
|
7.45
|
7.70
|
7.63
|
7.70
|
33,384,000
|
|
|
3/15/2021
|
+0.48 / +6.96%
|
7.19
|
7.38
|
7.15
|
7.38
|
7.34
|
7.38
|
34,200,700
|
|
|
3/12/2021
|
+0.28 / +4.23%
|
6.90
|
6.98
|
6.75
|
6.90
|
6.86
|
6.90
|
22,284,800
|
|
|
3/11/2021
|
+0.03 / +0.46%
|
6.40
|
6.68
|
6.35
|
6.62
|
6.47
|
6.62
|
27,336,400
|
|
|
3/10/2021
|
+0.09 / +1.38%
|
6.50
|
6.65
|
6.45
|
6.59
|
6.58
|
6.59
|
14,028,300
|
|
|
3/9/2021
|
+0.15 / +2.36%
|
6.36
|
6.68
|
6.35
|
6.50
|
6.54
|
6.50
|
14,575,800
|
|
|
3/8/2021
|
+0.05 / +0.79%
|
6.48
|
6.50
|
6.31
|
6.35
|
6.41
|
6.35
|
8,243,100
|
|
|
3/5/2021
|
-0.25 / -3.82%
|
6.49
|
6.56
|
6.19
|
6.30
|
6.36
|
6.30
|
15,709,800
|
|
|
3/4/2021
|
+0.03 / +0.46%
|
6.63
|
6.80
|
6.41
|
6.55
|
6.66
|
6.55
|
23,654,300
|
|
|
3/3/2021
|
+0.42 / +6.89%
|
6.21
|
6.52
|
6.15
|
6.52
|
6.40
|
6.52
|
21,569,500
|
|
|
3/2/2021
|
-0.40 / -6.15%
|
6.50
|
6.52
|
6.10
|
6.10
|
6.31
|
6.10
|
15,788,200
|
|
|
3/1/2021
|
+0.21 / +3.34%
|
6.30
|
6.50
|
6.22
|
6.50
|
6.37
|
6.50
|
17,363,600
|
|
|
2/26/2021
|
+0.19 / +3.11%
|
6.00
|
6.35
|
6.00
|
6.29
|
6.17
|
6.29
|
14,510,300
|
|
|
2/25/2021
|
+0.05 / +0.83%
|
6.09
|
6.18
|
6.05
|
6.10
|
6.10
|
6.10
|
8,511,900
|
|
|
2/24/2021
|
-0.10 / -1.63%
|
6.25
|
6.27
|
6.05
|
6.05
|
6.16
|
6.05
|
12,131,300
|
|
|
2/23/2021
|
-0.17 / -2.69%
|
6.35
|
6.44
|
6.10
|
6.15
|
6.26
|
6.15
|
18,229,200
|
|
|
2/22/2021
|
+0.24 / +3.95%
|
6.15
|
6.35
|
6.14
|
6.32
|
6.23
|
6.32
|
13,097,000
|
|
|
2/19/2021
|
-0.22 / -3.49%
|
6.25
|
6.40
|
6.08
|
6.08
|
6.25
|
6.08
|
13,325,300
|
|
|
2/18/2021
|
-0.40 / -5.97%
|
6.65
|
6.71
|
6.29
|
6.30
|
6.43
|
6.30
|
30,338,300
|
|
|
2/17/2021
|
+0.31 / +4.85%
|
6.40
|
6.74
|
6.30
|
6.70
|
6.54
|
6.70
|
18,891,700
|
|
|
2/9/2021
|
+0.29 / +4.75%
|
6.10
|
6.39
|
6.03
|
6.39
|
6.23
|
6.39
|
10,867,800
|
|
|
2/8/2021
|
-0.42 / -6.44%
|
6.65
|
6.84
|
6.08
|
6.10
|
6.34
|
6.10
|
29,496,000
|
|
|
2/5/2021
|
+0.42 / +6.89%
|
6.13
|
6.52
|
6.04
|
6.52
|
6.41
|
6.52
|
30,333,600
|
|
|
2/4/2021
|
-0.10 / -1.61%
|
6.16
|
6.45
|
6.03
|
6.10
|
6.17
|
6.10
|
10,679,400
|
|
|
2/3/2021
|
+0.04 / +0.65%
|
6.39
|
6.45
|
6.20
|
6.20
|
6.32
|
6.20
|
18,653,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|