|
|
Closing price on 8/21/2020
|
|
| Open |
2.86 |
| High |
2.89 |
| Low |
2.85 |
| Volume |
2,555,440 |
| Split-adjusted Price |
2.88 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2020
|
+0.02 / +0.70%
|
2.86
|
2.89
|
2.85
|
2.88
|
2.87
|
2.88
|
2,555,440
|
|
|
8/20/2020
|
-0.01 / -0.35%
|
2.88
|
2.89
|
2.85
|
2.86
|
2.87
|
2.86
|
2,716,530
|
|
|
8/19/2020
|
-0.01 / -0.35%
|
2.89
|
2.90
|
2.87
|
2.87
|
2.88
|
2.87
|
3,187,030
|
|
|
8/18/2020
|
0.00 / 0.00%
|
2.88
|
2.91
|
2.86
|
2.88
|
2.88
|
2.88
|
2,834,680
|
|
|
8/17/2020
|
0.00 / 0.00%
|
2.89
|
2.89
|
2.86
|
2.88
|
2.88
|
2.88
|
2,652,560
|
|
|
8/14/2020
|
-0.04 / -1.37%
|
2.93
|
2.93
|
2.88
|
2.88
|
2.90
|
2.88
|
4,360,070
|
|
|
8/13/2020
|
+0.04 / +1.39%
|
2.89
|
2.93
|
2.89
|
2.92
|
2.91
|
2.92
|
3,744,460
|
|
|
8/12/2020
|
-0.03 / -1.03%
|
2.92
|
2.92
|
2.88
|
2.88
|
2.90
|
2.88
|
4,107,810
|
|
|
8/11/2020
|
0.00 / 0.00%
|
2.91
|
2.95
|
2.88
|
2.91
|
2.91
|
2.91
|
3,998,990
|
|
|
8/10/2020
|
+0.06 / +2.11%
|
2.89
|
2.94
|
2.88
|
2.91
|
2.91
|
2.91
|
5,559,450
|
|
|
8/7/2020
|
+0.05 / +1.79%
|
2.78
|
2.94
|
2.78
|
2.85
|
2.85
|
2.85
|
6,388,120
|
|
|
8/6/2020
|
-0.04 / -1.41%
|
2.82
|
2.84
|
2.79
|
2.80
|
2.81
|
2.80
|
4,318,840
|
|
|
8/5/2020
|
-0.01 / -0.35%
|
2.85
|
2.88
|
2.79
|
2.84
|
2.85
|
2.84
|
4,255,040
|
|
|
8/4/2020
|
+0.03 / +1.06%
|
2.90
|
2.92
|
2.83
|
2.85
|
2.88
|
2.85
|
4,234,990
|
|
|
8/3/2020
|
+0.12 / +4.44%
|
2.68
|
2.83
|
2.68
|
2.82
|
2.79
|
2.82
|
4,636,330
|
|
|
7/31/2020
|
-0.07 / -2.53%
|
2.68
|
2.76
|
2.68
|
2.70
|
2.72
|
2.70
|
5,633,730
|
|
|
7/30/2020
|
-0.01 / -0.36%
|
2.79
|
2.83
|
2.77
|
2.77
|
2.79
|
2.77
|
3,800,320
|
|
|
7/29/2020
|
-0.15 / -5.12%
|
2.80
|
2.83
|
2.73
|
2.78
|
2.77
|
2.78
|
7,587,040
|
|
|
7/28/2020
|
+0.19 / +6.93%
|
2.67
|
2.93
|
2.67
|
2.93
|
2.84
|
2.93
|
8,495,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|