|
|
Closing price on 7/29/2021
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
8,508,200 |
| Split-adjusted Price |
11.00 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2021
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.03
|
11.00
|
8,508,200
|
|
|
7/28/2021
|
+0.05 / +0.46%
|
10.75
|
11.00
|
10.75
|
10.90
|
10.88
|
10.90
|
5,349,400
|
|
|
7/27/2021
|
+0.25 / +2.36%
|
10.70
|
11.30
|
10.70
|
10.85
|
11.11
|
10.85
|
34,662,800
|
|
|
7/26/2021
|
0.00 / 0.00%
|
10.40
|
10.85
|
10.40
|
10.60
|
10.58
|
10.60
|
10,321,300
|
|
|
7/23/2021
|
-0.40 / -3.64%
|
10.90
|
11.05
|
10.60
|
10.60
|
10.83
|
10.60
|
12,337,300
|
|
|
7/22/2021
|
+0.15 / +1.38%
|
10.95
|
11.50
|
10.60
|
11.00
|
10.91
|
11.00
|
27,777,700
|
|
|
7/21/2021
|
-0.15 / -1.36%
|
11.20
|
11.20
|
10.75
|
10.85
|
10.95
|
10.85
|
12,398,100
|
|
|
7/20/2021
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.15
|
11.00
|
10.62
|
11.00
|
16,040,600
|
|
|
7/19/2021
|
-0.75 / -6.79%
|
10.50
|
10.70
|
10.30
|
10.30
|
10.38
|
10.30
|
37,445,000
|
|
|
7/16/2021
|
-0.45 / -3.91%
|
11.35
|
11.60
|
11.05
|
11.05
|
11.25
|
11.05
|
21,882,800
|
|
|
7/15/2021
|
-0.30 / -2.54%
|
11.50
|
12.10
|
11.30
|
11.50
|
11.61
|
11.50
|
19,021,600
|
|
|
7/14/2021
|
+0.70 / +6.31%
|
11.70
|
11.85
|
10.80
|
11.80
|
11.41
|
11.80
|
43,493,500
|
|
|
7/13/2021
|
+0.70 / +6.73%
|
10.05
|
11.10
|
10.05
|
11.10
|
10.56
|
11.10
|
30,169,900
|
|
|
7/12/2021
|
-0.75 / -6.73%
|
10.70
|
10.95
|
10.40
|
10.40
|
10.48
|
10.40
|
26,659,400
|
|
|
7/9/2021
|
-0.65 / -5.51%
|
11.60
|
11.80
|
11.00
|
11.15
|
11.22
|
11.15
|
37,061,700
|
|
|
7/8/2021
|
-0.10 / -0.84%
|
11.90
|
12.30
|
11.75
|
11.80
|
11.98
|
11.80
|
14,147,900
|
|
|
7/7/2021
|
0.00 / 0.00%
|
11.95
|
12.40
|
11.60
|
11.90
|
11.91
|
11.90
|
17,112,300
|
|
|
7/6/2021
|
-0.40 / -3.25%
|
12.30
|
13.00
|
11.90
|
11.90
|
12.45
|
11.90
|
28,635,800
|
|
|
7/5/2021
|
-0.75 / -5.75%
|
13.05
|
13.05
|
12.30
|
12.30
|
12.63
|
12.30
|
31,346,200
|
|
|
7/2/2021
|
-0.35 / -2.61%
|
13.70
|
13.70
|
13.05
|
13.05
|
13.21
|
13.05
|
15,222,600
|
|
|
7/1/2021
|
+0.10 / +0.75%
|
13.30
|
13.65
|
12.80
|
13.40
|
13.17
|
13.40
|
32,162,400
|
|
|
6/30/2021
|
-0.35 / -2.56%
|
13.60
|
13.95
|
13.30
|
13.30
|
13.53
|
13.30
|
21,036,200
|
|
|
6/29/2021
|
-0.05 / -0.36%
|
13.80
|
13.85
|
13.45
|
13.65
|
13.61
|
13.65
|
22,681,800
|
|
|
6/28/2021
|
-0.25 / -1.79%
|
13.90
|
14.40
|
13.65
|
13.70
|
13.83
|
13.70
|
23,332,000
|
|
|
6/25/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.45
|
13.95
|
13.76
|
13.95
|
27,412,800
|
|
|
6/24/2021
|
+0.25 / +1.82%
|
13.70
|
14.20
|
13.70
|
13.95
|
13.88
|
13.95
|
20,385,600
|
|
|
6/23/2021
|
-0.85 / -5.84%
|
14.55
|
14.60
|
13.60
|
13.70
|
13.85
|
13.70
|
47,187,600
|
|
|
6/22/2021
|
+0.15 / +1.04%
|
14.25
|
14.60
|
13.65
|
14.55
|
14.00
|
14.55
|
44,353,500
|
|
|
6/21/2021
|
-0.75 / -4.95%
|
14.85
|
14.90
|
14.10
|
14.40
|
14.35
|
14.40
|
44,898,500
|
|
|
6/18/2021
|
+0.45 / +3.06%
|
15.00
|
15.35
|
14.35
|
15.15
|
14.83
|
15.15
|
52,998,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|