|
|
Closing price on 5/8/2015
|
|
| Open |
9.50 |
| High |
10.10 |
| Low |
9.50 |
| Volume |
12,266,460 |
| Split-adjusted Price |
7.16 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2015
|
+0.50 / +5.26%
|
9.50
|
10.10
|
9.50
|
10.00
|
9.88
|
7.16
|
12,266,460
|
|
|
5/7/2015
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.50
|
6.80
|
4,578,720
|
|
|
5/6/2015
|
-0.60 / -5.94%
|
9.90
|
10.10
|
9.50
|
9.50
|
9.75
|
6.80
|
7,547,960
|
|
|
5/5/2015
|
+0.40 / +4.12%
|
9.60
|
10.20
|
9.20
|
10.10
|
9.75
|
7.23
|
13,419,350
|
|
|
5/4/2015
|
-0.70 / -6.73%
|
10.30
|
10.40
|
9.70
|
9.70
|
9.95
|
6.95
|
11,482,420
|
|
|
4/27/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.36
|
7.45
|
3,139,090
|
|
|
4/24/2015
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.44
|
7.45
|
1,765,410
|
|
|
4/23/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.44
|
7.52
|
4,527,730
|
|
|
4/22/2015
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.57
|
7.52
|
4,618,610
|
|
|
4/21/2015
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
7.59
|
4,266,120
|
|
|
4/20/2015
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.58
|
7.52
|
3,242,050
|
|
|
4/17/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.67
|
7.59
|
8,062,750
|
|
|
4/16/2015
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.56
|
7.59
|
5,102,660
|
|
|
4/15/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.51
|
7.52
|
4,302,390
|
|
|
4/14/2015
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.59
|
7.52
|
2,960,590
|
|
|
4/13/2015
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.72
|
7.59
|
8,492,760
|
|
|
4/10/2015
|
+0.10 / +0.95%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.69
|
7.59
|
6,894,170
|
|
|
4/9/2015
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.54
|
7.52
|
5,135,390
|
|
|
4/8/2015
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.51
|
7.52
|
7,378,670
|
|
|
4/7/2015
|
+0.40 / +3.88%
|
10.40
|
10.80
|
10.30
|
10.70
|
10.55
|
7.66
|
11,506,160
|
|
|
4/6/2015
|
-0.30 / -2.83%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.45
|
7.38
|
5,313,320
|
|
|
4/3/2015
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.68
|
7.59
|
12,645,390
|
|
|
4/2/2015
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.10
|
10.60
|
10.43
|
7.59
|
13,530,740
|
|
|
4/1/2015
|
-0.70 / -6.25%
|
11.10
|
11.20
|
10.50
|
10.50
|
10.69
|
7.52
|
24,445,680
|
|
|
3/31/2015
|
+0.20 / +1.82%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.21
|
8.02
|
15,032,960
|
|
|
3/30/2015
|
-0.40 / -3.51%
|
11.50
|
11.60
|
10.90
|
11.00
|
11.20
|
7.88
|
12,351,410
|
|
|
3/27/2015
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.48
|
8.17
|
8,872,810
|
|
|
3/26/2015
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.60
|
11.58
|
8.31
|
6,277,710
|
|
|
3/25/2015
|
-0.20 / -1.69%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.66
|
8.31
|
13,494,050
|
|
|
3/24/2015
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.40
|
11.80
|
11.63
|
8.45
|
9,420,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|