|
|
Closing price on 7/8/2014
|
|
| Open |
12.50 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
9,437,080 |
| Split-adjusted Price |
8.12 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2014
|
+0.20 / +1.59%
|
12.50
|
12.80
|
12.30
|
12.80
|
12.50
|
8.12
|
9,437,080
|
|
|
7/7/2014
|
+0.40 / +3.28%
|
12.30
|
12.70
|
12.10
|
12.60
|
12.37
|
7.99
|
13,963,350
|
|
|
7/4/2014
|
-0.10 / -0.81%
|
12.10
|
12.30
|
11.80
|
12.20
|
12.10
|
7.74
|
16,589,850
|
|
|
7/3/2014
|
+0.40 / +3.36%
|
12.00
|
12.40
|
11.90
|
12.30
|
12.16
|
7.80
|
10,945,770
|
|
|
7/2/2014
|
+0.50 / +4.39%
|
11.50
|
12.00
|
11.40
|
11.90
|
11.70
|
7.55
|
11,326,930
|
|
|
7/1/2014
|
+0.10 / +0.88%
|
11.20
|
11.80
|
11.10
|
11.40
|
11.47
|
7.23
|
19,208,900
|
|
|
6/30/2014
|
+0.20 / +1.80%
|
11.20
|
11.40
|
11.00
|
11.30
|
11.24
|
7.17
|
6,414,750
|
|
|
6/27/2014
|
-0.30 / -2.63%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.31
|
7.04
|
7,476,620
|
|
|
6/26/2014
|
+0.70 / +6.54%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.20
|
7.23
|
22,330,940
|
|
|
6/25/2014
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.80
|
6.79
|
7,280,090
|
|
|
6/24/2014
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.56
|
6.85
|
8,878,810
|
|
|
6/23/2014
|
-0.10 / -0.94%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.54
|
6.66
|
4,269,810
|
|
|
6/20/2014
|
-0.20 / -1.85%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.77
|
6.72
|
5,394,010
|
|
|
6/19/2014
|
-0.10 / -0.92%
|
10.60
|
11.00
|
10.30
|
10.80
|
10.58
|
6.85
|
12,948,180
|
|
|
6/18/2014
|
-0.20 / -1.80%
|
11.10
|
11.30
|
10.90
|
10.90
|
11.07
|
6.91
|
6,607,220
|
|
|
6/17/2014
|
+0.20 / +1.83%
|
10.80
|
11.10
|
10.70
|
11.10
|
10.89
|
7.04
|
11,461,160
|
|
|
6/16/2014
|
+0.20 / +1.87%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.79
|
6.91
|
6,531,250
|
|
|
6/13/2014
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.72
|
6.79
|
5,674,470
|
|
|
6/12/2014
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.70
|
10.80
|
10.91
|
6.85
|
11,353,040
|
|
|
6/11/2014
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.60
|
6.85
|
6,890,930
|
|
|
6/10/2014
|
-0.60 / -5.45%
|
10.80
|
11.00
|
10.40
|
10.40
|
10.65
|
6.60
|
13,865,330
|
|
|
6/9/2014
|
0.00 / 0.00%
|
11.20
|
11.50
|
10.90
|
11.00
|
11.18
|
6.98
|
13,833,140
|
|
|
6/6/2014
|
+0.50 / +4.76%
|
10.60
|
11.00
|
10.50
|
11.00
|
10.77
|
6.98
|
9,624,580
|
|
|
6/5/2014
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.50
|
10.50
|
9.99
|
6.66
|
13,450,600
|
|
|
6/4/2014
|
-0.60 / -5.71%
|
10.60
|
10.70
|
9.80
|
9.90
|
10.16
|
6.28
|
12,331,870
|
|
|
6/3/2014
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.55
|
6.66
|
10,551,200
|
|
|
6/2/2014
|
-0.50 / -4.50%
|
11.10
|
11.20
|
10.40
|
10.60
|
10.77
|
6.72
|
14,300,830
|
|
|
5/30/2014
|
-0.10 / -0.89%
|
11.20
|
11.50
|
11.10
|
11.10
|
11.21
|
7.04
|
6,661,040
|
|
|
5/29/2014
|
0.00 / 0.00%
|
11.20
|
11.80
|
11.00
|
11.20
|
11.39
|
7.10
|
20,209,610
|
|
|
5/28/2014
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.18
|
7.10
|
13,812,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|