|
|
Closing price on 6/1/2020
|
|
| Open |
2.92 |
| High |
3.09 |
| Low |
2.90 |
| Volume |
24,834,690 |
| Split-adjusted Price |
3.09 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2020
|
+0.20 / +6.92%
|
2.92
|
3.09
|
2.90
|
3.09
|
3.06
|
3.09
|
24,834,690
|
|
|
5/29/2020
|
+0.01 / +0.35%
|
2.87
|
2.89
|
2.86
|
2.89
|
2.88
|
2.89
|
3,971,150
|
|
|
5/28/2020
|
+0.01 / +0.35%
|
2.87
|
2.89
|
2.86
|
2.88
|
2.87
|
2.88
|
3,133,020
|
|
|
5/27/2020
|
-0.02 / -0.69%
|
2.89
|
2.92
|
2.87
|
2.87
|
2.89
|
2.87
|
4,786,650
|
|
|
5/26/2020
|
0.00 / 0.00%
|
2.89
|
2.89
|
2.87
|
2.89
|
2.88
|
2.89
|
5,148,880
|
|
|
5/25/2020
|
0.00 / 0.00%
|
2.90
|
2.92
|
2.87
|
2.89
|
2.89
|
2.89
|
4,217,120
|
|
|
5/22/2020
|
-0.03 / -1.03%
|
2.91
|
2.93
|
2.89
|
2.89
|
2.90
|
2.89
|
3,789,500
|
|
|
5/21/2020
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.91
|
2.92
|
2.93
|
2.92
|
4,914,130
|
|
|
5/20/2020
|
+0.02 / +0.69%
|
2.91
|
2.93
|
2.88
|
2.92
|
2.90
|
2.92
|
5,043,620
|
|
|
5/19/2020
|
+0.01 / +0.35%
|
2.91
|
2.94
|
2.89
|
2.90
|
2.91
|
2.90
|
5,621,560
|
|
|
5/18/2020
|
-0.03 / -1.03%
|
2.94
|
2.94
|
2.88
|
2.89
|
2.90
|
2.89
|
4,261,540
|
|
|
5/15/2020
|
0.00 / 0.00%
|
2.93
|
2.95
|
2.88
|
2.92
|
2.91
|
2.92
|
4,018,940
|
|
|
5/14/2020
|
+0.05 / +1.74%
|
2.83
|
2.98
|
2.83
|
2.92
|
2.93
|
2.92
|
7,196,640
|
|
|
5/13/2020
|
-0.03 / -1.03%
|
2.90
|
2.92
|
2.83
|
2.87
|
2.87
|
2.87
|
9,708,510
|
|
|
5/12/2020
|
-0.01 / -0.34%
|
2.93
|
2.93
|
2.90
|
2.90
|
2.91
|
2.90
|
4,067,300
|
|
|
5/11/2020
|
+0.01 / +0.34%
|
2.91
|
2.94
|
2.90
|
2.91
|
2.92
|
2.91
|
3,519,810
|
|
|
5/8/2020
|
+0.01 / +0.35%
|
2.91
|
2.95
|
2.90
|
2.90
|
2.92
|
2.90
|
8,327,560
|
|
|
5/7/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.85
|
2.89
|
2.87
|
2.89
|
4,429,820
|
|
|
5/6/2020
|
+0.05 / +1.76%
|
2.86
|
2.91
|
2.85
|
2.89
|
2.88
|
2.89
|
4,132,830
|
|
|
5/5/2020
|
+0.02 / +0.71%
|
2.83
|
2.86
|
2.80
|
2.84
|
2.82
|
2.84
|
2,675,210
|
|
|
5/4/2020
|
-0.17 / -5.69%
|
2.79
|
2.86
|
2.79
|
2.82
|
2.80
|
2.82
|
19,533,960
|
|
|
4/29/2020
|
+0.01 / +0.34%
|
2.94
|
3.02
|
2.94
|
2.99
|
2.99
|
2.99
|
4,101,060
|
|
|
4/28/2020
|
-0.02 / -0.67%
|
3.00
|
3.00
|
2.95
|
2.98
|
2.98
|
2.98
|
2,834,060
|
|
|
4/27/2020
|
0.00 / 0.00%
|
3.05
|
3.05
|
2.99
|
3.00
|
3.02
|
3.00
|
6,461,450
|
|
|
4/24/2020
|
+0.04 / +1.35%
|
2.96
|
3.02
|
2.91
|
3.00
|
2.97
|
3.00
|
4,458,740
|
|
|
4/23/2020
|
0.00 / 0.00%
|
3.03
|
3.04
|
2.95
|
2.96
|
2.99
|
2.96
|
3,563,630
|
|
|
4/22/2020
|
+0.09 / +3.14%
|
2.82
|
2.97
|
2.81
|
2.96
|
2.90
|
2.96
|
4,600,160
|
|
|
4/21/2020
|
-0.17 / -5.59%
|
2.98
|
3.03
|
2.84
|
2.87
|
2.93
|
2.87
|
10,013,390
|
|
|
4/20/2020
|
-0.01 / -0.33%
|
3.10
|
3.10
|
3.04
|
3.04
|
3.06
|
3.04
|
5,788,970
|
|
|
4/17/2020
|
+0.03 / +0.99%
|
3.02
|
3.08
|
3.02
|
3.05
|
3.04
|
3.05
|
7,019,070
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|