|
|
Closing price on 8/4/2014
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.00 |
| Volume |
15,687,980 |
| Split-adjusted Price |
9.38 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2014
|
-0.20 / -1.50%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.16
|
9.38
|
15,687,980
|
|
|
8/1/2014
|
+0.20 / +1.53%
|
13.10
|
13.30
|
12.90
|
13.30
|
13.08
|
9.53
|
13,034,340
|
|
|
7/31/2014
|
+0.20 / +1.55%
|
12.90
|
13.30
|
12.90
|
13.10
|
13.09
|
9.38
|
8,658,570
|
|
|
7/30/2014
|
+0.40 / +3.20%
|
12.50
|
13.30
|
12.40
|
12.90
|
13.00
|
9.24
|
24,195,820
|
|
|
7/29/2014
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.20
|
12.50
|
12.50
|
8.95
|
9,962,460
|
|
|
7/28/2014
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.10
|
12.50
|
12.38
|
8.95
|
11,455,570
|
|
|
7/25/2014
|
+0.10 / +0.80%
|
12.70
|
12.80
|
12.30
|
12.60
|
12.51
|
9.03
|
13,402,510
|
|
|
7/24/2014
|
+0.80 / +6.84%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.42
|
8.95
|
22,707,970
|
|
|
7/23/2014
|
-0.70 / -5.65%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.38
|
1,698,950
|
|
|
7/22/2014
|
-0.10 / -0.80%
|
12.80
|
13.10
|
12.40
|
12.40
|
12.66
|
7.87
|
16,706,950
|
|
|
7/21/2014
|
-0.70 / -5.30%
|
13.10
|
13.20
|
12.50
|
12.50
|
12.70
|
7.93
|
13,307,580
|
|
|
7/18/2014
|
+0.10 / +0.76%
|
13.10
|
13.30
|
12.50
|
13.20
|
12.93
|
8.37
|
26,665,050
|
|
|
7/17/2014
|
-0.80 / -5.76%
|
13.80
|
13.90
|
13.10
|
13.10
|
13.50
|
8.31
|
16,886,830
|
|
|
7/16/2014
|
+0.20 / +1.46%
|
14.00
|
14.20
|
13.80
|
13.90
|
13.94
|
8.82
|
14,911,910
|
|
|
7/15/2014
|
+0.40 / +3.01%
|
13.30
|
13.70
|
13.10
|
13.70
|
13.40
|
8.69
|
19,395,060
|
|
|
7/14/2014
|
+0.30 / +2.31%
|
13.00
|
13.30
|
12.80
|
13.30
|
13.07
|
8.44
|
12,167,110
|
|
|
7/11/2014
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.60
|
13.00
|
12.92
|
8.25
|
11,035,930
|
|
|
7/10/2014
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.40
|
13.00
|
12.86
|
8.25
|
26,678,130
|
|
|
7/9/2014
|
+0.20 / +1.56%
|
12.90
|
13.20
|
12.70
|
13.00
|
12.97
|
8.25
|
10,923,290
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|