|
|
Closing price on 8/25/2021
|
|
| Open |
10.40 |
| High |
10.55 |
| Low |
10.15 |
| Volume |
13,111,900 |
| Split-adjusted Price |
10.40 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2021
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.15
|
10.40
|
10.35
|
10.40
|
13,111,900
|
|
|
8/24/2021
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.35
|
10.40
|
10.46
|
10.40
|
9,140,700
|
|
|
8/23/2021
|
+0.05 / +0.48%
|
10.45
|
10.80
|
10.40
|
10.50
|
10.59
|
10.50
|
14,506,200
|
|
|
8/20/2021
|
-0.50 / -4.57%
|
10.95
|
11.20
|
10.40
|
10.45
|
10.80
|
10.45
|
25,635,500
|
|
|
8/19/2021
|
-0.15 / -1.35%
|
11.10
|
11.15
|
10.95
|
10.95
|
11.03
|
10.95
|
14,348,600
|
|
|
8/18/2021
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.20
|
11.10
|
10,194,800
|
|
|
8/17/2021
|
+0.15 / +1.35%
|
11.15
|
11.45
|
11.10
|
11.30
|
11.23
|
11.30
|
12,418,900
|
|
|
8/16/2021
|
-0.05 / -0.45%
|
11.25
|
11.40
|
11.05
|
11.15
|
11.21
|
11.15
|
21,658,600
|
|
|
8/13/2021
|
-0.35 / -3.03%
|
11.55
|
11.65
|
10.95
|
11.20
|
11.27
|
11.20
|
23,113,900
|
|
|
8/12/2021
|
-0.05 / -0.43%
|
11.60
|
11.90
|
11.50
|
11.55
|
11.66
|
11.55
|
16,411,300
|
|
|
8/11/2021
|
+0.15 / +1.31%
|
11.55
|
11.70
|
11.40
|
11.60
|
11.58
|
11.60
|
21,098,700
|
|
|
8/10/2021
|
-0.15 / -1.29%
|
11.60
|
11.80
|
11.45
|
11.45
|
11.58
|
11.45
|
13,637,600
|
|
|
8/9/2021
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.40
|
11.60
|
11.55
|
11.60
|
11,346,800
|
|
|
8/6/2021
|
+0.15 / +1.31%
|
11.45
|
11.90
|
11.35
|
11.60
|
11.58
|
11.60
|
26,259,100
|
|
|
8/5/2021
|
+0.05 / +0.44%
|
11.40
|
11.55
|
11.20
|
11.45
|
11.41
|
11.45
|
14,775,100
|
|
|
8/4/2021
|
+0.35 / +3.17%
|
11.15
|
11.60
|
11.10
|
11.40
|
11.38
|
11.40
|
20,054,400
|
|
|
8/3/2021
|
+0.15 / +1.38%
|
11.00
|
11.40
|
10.80
|
11.05
|
11.05
|
11.05
|
26,078,300
|
|
|
8/2/2021
|
-0.25 / -2.24%
|
11.20
|
11.30
|
10.85
|
10.90
|
11.07
|
10.90
|
21,821,800
|
|
|
7/30/2021
|
+0.15 / +1.36%
|
11.05
|
11.30
|
10.95
|
11.15
|
11.09
|
11.15
|
13,831,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
761,600
|
68.60
|
1.03%
|
|
|
|
CIG
|
413,900
|
8.31
|
0.12%
|
|
|
|
CKG
|
5,800
|
24.80
|
-0.80%
|
|
|
|
CRE
|
62,200
|
6.85
|
0.15%
|
|
|
|
DLG
|
1,077,500
|
1.87
|
-3.61%
|
|
|
|
DLR
|
0
|
18.00
|
0.00%
|
|
|
|
DTI
|
9,500
|
2.20
|
0.00%
|
|
|
|
DXS
|
2,370,500
|
6.73
|
-0.88%
|
|
|
|
FIR
|
183,100
|
4.62
|
-1.70%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|