|
|
Closing price on 7/27/2020
|
|
| Open |
2.75 |
| High |
2.79 |
| Low |
2.74 |
| Volume |
15,603,430 |
| Split-adjusted Price |
2.74 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-0.20 / -6.80%
|
2.75
|
2.79
|
2.74
|
2.74
|
2.75
|
2.74
|
15,603,430
|
|
|
7/24/2020
|
-0.18 / -5.77%
|
3.11
|
3.11
|
2.91
|
2.94
|
2.98
|
2.94
|
12,080,620
|
|
|
7/23/2020
|
-0.09 / -2.80%
|
3.21
|
3.21
|
3.02
|
3.12
|
3.12
|
3.12
|
8,287,930
|
|
|
7/22/2020
|
-0.08 / -2.43%
|
3.29
|
3.29
|
3.21
|
3.21
|
3.24
|
3.21
|
7,302,300
|
|
|
7/21/2020
|
-0.01 / -0.30%
|
3.32
|
3.35
|
3.25
|
3.29
|
3.28
|
3.29
|
4,428,270
|
|
|
7/20/2020
|
-0.10 / -2.94%
|
3.38
|
3.40
|
3.29
|
3.30
|
3.32
|
3.30
|
9,513,080
|
|
|
7/17/2020
|
+0.05 / +1.49%
|
3.35
|
3.43
|
3.34
|
3.40
|
3.39
|
3.40
|
6,025,880
|
|
|
7/16/2020
|
-0.05 / -1.47%
|
3.40
|
3.42
|
3.34
|
3.35
|
3.38
|
3.35
|
6,556,670
|
|
|
7/15/2020
|
-0.02 / -0.58%
|
3.43
|
3.49
|
3.40
|
3.40
|
3.43
|
3.40
|
4,965,720
|
|
|
7/14/2020
|
-0.04 / -1.16%
|
3.45
|
3.47
|
3.40
|
3.42
|
3.44
|
3.42
|
4,091,700
|
|
|
7/13/2020
|
0.00 / 0.00%
|
3.50
|
3.56
|
3.45
|
3.46
|
3.49
|
3.46
|
4,267,760
|
|
|
7/10/2020
|
-0.12 / -3.35%
|
3.57
|
3.58
|
3.46
|
3.46
|
3.50
|
3.46
|
7,841,700
|
|
|
7/9/2020
|
+0.23 / +6.87%
|
3.40
|
3.58
|
3.38
|
3.58
|
3.51
|
3.58
|
8,832,970
|
|
|
7/8/2020
|
-0.11 / -3.18%
|
3.45
|
3.49
|
3.35
|
3.35
|
3.42
|
3.35
|
8,934,720
|
|
|
7/7/2020
|
-0.22 / -5.98%
|
3.70
|
3.82
|
3.44
|
3.46
|
3.54
|
3.46
|
37,520,680
|
|
|
7/6/2020
|
+0.04 / +1.10%
|
3.70
|
3.70
|
3.45
|
3.68
|
3.65
|
3.68
|
4,899,800
|
|
|
7/3/2020
|
+0.01 / +0.28%
|
3.68
|
3.70
|
3.58
|
3.64
|
3.64
|
3.64
|
5,207,680
|
|
|
7/2/2020
|
-0.24 / -6.20%
|
3.90
|
3.96
|
3.60
|
3.63
|
3.69
|
3.63
|
21,251,480
|
|
|
7/1/2020
|
+0.25 / +6.91%
|
3.58
|
3.87
|
3.42
|
3.87
|
3.73
|
3.87
|
32,916,220
|
|
|
6/30/2020
|
-0.27 / -6.94%
|
3.80
|
3.92
|
3.62
|
3.62
|
3.72
|
3.62
|
17,459,380
|
|
|
6/29/2020
|
-0.29 / -6.94%
|
4.05
|
4.10
|
3.89
|
3.89
|
3.94
|
3.89
|
14,279,510
|
|
|
6/26/2020
|
-0.02 / -0.48%
|
4.25
|
4.31
|
3.91
|
4.18
|
4.07
|
4.18
|
36,691,050
|
|
|
6/25/2020
|
+0.06 / +1.45%
|
4.00
|
4.23
|
3.95
|
4.20
|
4.07
|
4.20
|
16,640,010
|
|
|
6/24/2020
|
+0.05 / +1.22%
|
4.30
|
4.34
|
4.02
|
4.14
|
4.17
|
4.14
|
26,191,540
|
|
|
6/23/2020
|
+0.26 / +6.79%
|
3.99
|
4.09
|
3.97
|
4.09
|
4.06
|
4.09
|
23,755,030
|
|
|
6/22/2020
|
+0.14 / +3.79%
|
3.70
|
3.83
|
3.65
|
3.83
|
3.74
|
3.83
|
16,611,440
|
|
|
6/19/2020
|
+0.19 / +5.43%
|
3.50
|
3.70
|
3.45
|
3.69
|
3.59
|
3.69
|
17,439,100
|
|
|
6/18/2020
|
-0.03 / -0.85%
|
3.52
|
3.60
|
3.40
|
3.50
|
3.51
|
3.50
|
14,785,500
|
|
|
6/17/2020
|
+0.12 / +3.52%
|
3.43
|
3.61
|
3.41
|
3.53
|
3.52
|
3.53
|
19,293,830
|
|
|
6/16/2020
|
+0.11 / +3.33%
|
3.36
|
3.45
|
3.30
|
3.41
|
3.39
|
3.41
|
14,480,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|