|
|
Closing price on 6/23/2016
|
|
| Open |
6.10 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
6,117,520 |
| Split-adjusted Price |
5.33 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2016
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.19
|
5.33
|
6,117,520
|
|
|
6/22/2016
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.17
|
5.24
|
3,676,580
|
|
|
6/21/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
5.33
|
6,782,990
|
|
|
6/20/2016
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.27
|
5.33
|
6,225,280
|
|
|
6/17/2016
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.36
|
5.42
|
9,099,330
|
|
|
6/16/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.49
|
5.50
|
8,661,120
|
|
|
6/15/2016
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.48
|
5.50
|
4,609,300
|
|
|
6/14/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.48
|
5.59
|
1,398,600
|
|
|
6/13/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.59
|
5,630,490
|
|
|
6/10/2016
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.54
|
5.59
|
7,973,580
|
|
|
6/9/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
5.67
|
5,473,370
|
|
|
6/8/2016
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.64
|
5.67
|
7,579,270
|
|
|
6/7/2016
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.69
|
5.76
|
10,749,830
|
|
|
6/6/2016
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.58
|
5.59
|
2,979,440
|
|
|
6/3/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
5.67
|
3,833,820
|
|
|
6/2/2016
|
+0.20 / +3.13%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.59
|
5.67
|
7,541,450
|
|
|
6/1/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.47
|
5.50
|
1,436,640
|
|
|
5/31/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
5.59
|
3,376,950
|
|
|
5/30/2016
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.59
|
3,472,300
|
|
|
5/27/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
5.50
|
1,501,610
|
|
|
5/26/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.42
|
5.50
|
2,057,820
|
|
|
5/25/2016
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.53
|
5.59
|
2,816,890
|
|
|
5/24/2016
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.58
|
5.67
|
6,566,870
|
|
|
5/23/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
5.59
|
2,676,860
|
|
|
5/20/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.59
|
3,133,460
|
|
|
5/19/2016
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.52
|
5.59
|
5,137,690
|
|
|
5/18/2016
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.68
|
5.67
|
8,111,540
|
|
|
5/17/2016
|
+0.10 / +1.56%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.54
|
5.59
|
5,984,520
|
|
|
5/16/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.50
|
3,207,270
|
|
|
5/13/2016
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.45
|
5.50
|
5,143,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|