|
|
Closing price on 5/5/2021
|
|
| Open |
10.75 |
| High |
11.15 |
| Low |
10.60 |
| Volume |
17,018,800 |
| Split-adjusted Price |
11.15 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2021
|
+0.70 / +6.70%
|
10.75
|
11.15
|
10.60
|
11.15
|
11.00
|
11.15
|
17,018,800
|
|
|
5/4/2021
|
-0.60 / -5.43%
|
10.50
|
10.80
|
10.30
|
10.45
|
10.43
|
10.45
|
37,416,000
|
|
|
4/29/2021
|
0.00 / 0.00%
|
11.20
|
11.50
|
10.65
|
11.05
|
10.99
|
11.05
|
30,480,200
|
|
|
4/28/2021
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.75
|
11.05
|
11.06
|
11.05
|
23,296,300
|
|
|
4/27/2021
|
-0.65 / -5.56%
|
11.40
|
11.95
|
11.05
|
11.05
|
11.38
|
11.05
|
20,625,900
|
|
|
4/26/2021
|
-0.70 / -5.65%
|
12.40
|
12.45
|
11.55
|
11.70
|
11.67
|
11.70
|
53,070,200
|
|
|
4/23/2021
|
+0.25 / +2.06%
|
12.10
|
12.80
|
11.80
|
12.40
|
12.22
|
12.40
|
18,168,000
|
|
|
4/22/2021
|
-0.65 / -5.08%
|
12.50
|
13.05
|
11.95
|
12.15
|
12.39
|
12.15
|
38,103,800
|
|
|
4/20/2021
|
-0.30 / -2.29%
|
13.00
|
13.50
|
12.25
|
12.80
|
12.69
|
12.80
|
37,824,600
|
|
|
4/19/2021
|
-0.75 / -5.42%
|
13.50
|
13.80
|
13.00
|
13.10
|
13.18
|
13.10
|
43,020,000
|
|
|
4/16/2021
|
+0.60 / +4.53%
|
13.70
|
14.10
|
12.90
|
13.85
|
13.67
|
13.85
|
61,848,200
|
|
|
4/15/2021
|
+0.85 / +6.85%
|
13.25
|
13.25
|
13.10
|
13.25
|
13.24
|
13.25
|
28,961,200
|
|
|
4/14/2021
|
+0.80 / +6.90%
|
11.20
|
12.40
|
11.15
|
12.40
|
11.89
|
12.40
|
41,687,400
|
|
|
4/13/2021
|
-0.70 / -5.69%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.94
|
11.60
|
27,199,600
|
|
|
4/12/2021
|
+0.30 / +2.50%
|
12.15
|
12.35
|
11.40
|
12.30
|
12.01
|
12.30
|
49,034,600
|
|
|
4/9/2021
|
+0.20 / +1.69%
|
11.85
|
12.25
|
11.75
|
12.00
|
12.00
|
12.00
|
22,375,200
|
|
|
4/8/2021
|
+0.30 / +2.61%
|
11.20
|
11.80
|
10.70
|
11.80
|
11.02
|
11.80
|
35,432,300
|
|
|
4/7/2021
|
-0.70 / -5.74%
|
12.10
|
12.10
|
11.40
|
11.50
|
11.62
|
11.50
|
34,153,900
|
|
|
4/6/2021
|
-0.30 / -2.40%
|
12.30
|
12.60
|
11.70
|
12.20
|
12.17
|
12.20
|
26,419,400
|
|
|
4/5/2021
|
+0.30 / +2.46%
|
12.60
|
12.65
|
11.95
|
12.50
|
12.43
|
12.50
|
25,924,300
|
|
|
4/2/2021
|
+0.15 / +1.24%
|
11.75
|
12.30
|
11.40
|
12.20
|
11.80
|
12.20
|
29,742,400
|
|
|
4/1/2021
|
-0.70 / -5.49%
|
12.40
|
12.50
|
11.90
|
12.05
|
12.02
|
12.05
|
39,375,800
|
|
|
3/31/2021
|
+0.15 / +1.19%
|
12.90
|
13.30
|
11.75
|
12.75
|
12.38
|
12.75
|
68,628,200
|
|
|
3/30/2021
|
+0.80 / +6.78%
|
12.50
|
12.60
|
11.90
|
12.60
|
12.49
|
12.60
|
47,856,100
|
|
|
3/29/2021
|
+0.75 / +6.79%
|
11.40
|
11.80
|
11.20
|
11.80
|
11.63
|
11.80
|
37,992,700
|
|
|
3/26/2021
|
+0.60 / +5.74%
|
10.45
|
11.15
|
10.10
|
11.05
|
10.80
|
11.05
|
52,547,400
|
|
|
3/25/2021
|
+0.66 / +6.74%
|
9.51
|
10.45
|
9.36
|
10.45
|
9.97
|
10.45
|
55,471,500
|
|
|
3/24/2021
|
+0.61 / +6.64%
|
9.10
|
9.81
|
8.90
|
9.79
|
9.52
|
9.79
|
42,615,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|