|
|
Closing price on 9/29/2020
|
|
| Open |
3.50 |
| High |
3.65 |
| Low |
3.41 |
| Volume |
26,261,060 |
| Split-adjusted Price |
3.45 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
+0.03 / +0.88%
|
3.50
|
3.65
|
3.41
|
3.45
|
3.56
|
3.45
|
26,261,060
|
|
|
9/28/2020
|
+0.22 / +6.88%
|
3.22
|
3.42
|
3.22
|
3.42
|
3.39
|
3.42
|
28,622,770
|
|
|
9/25/2020
|
+0.05 / +1.59%
|
3.15
|
3.22
|
3.13
|
3.20
|
3.17
|
3.20
|
9,672,240
|
|
|
9/24/2020
|
0.00 / 0.00%
|
3.16
|
3.17
|
3.11
|
3.15
|
3.15
|
3.15
|
7,047,700
|
|
|
9/23/2020
|
+0.10 / +3.28%
|
3.05
|
3.20
|
3.05
|
3.15
|
3.11
|
3.15
|
9,565,100
|
|
|
9/22/2020
|
-0.02 / -0.65%
|
3.06
|
3.07
|
3.05
|
3.05
|
3.06
|
3.05
|
5,087,250
|
|
|
9/21/2020
|
0.00 / 0.00%
|
3.08
|
3.10
|
3.06
|
3.07
|
3.08
|
3.07
|
4,503,160
|
|
|
9/18/2020
|
0.00 / 0.00%
|
3.07
|
3.09
|
3.06
|
3.07
|
3.07
|
3.07
|
4,481,500
|
|
|
9/17/2020
|
-0.01 / -0.32%
|
3.09
|
3.10
|
3.06
|
3.07
|
3.07
|
3.07
|
5,886,090
|
|
|
9/16/2020
|
0.00 / 0.00%
|
3.10
|
3.13
|
3.07
|
3.08
|
3.09
|
3.08
|
3,519,170
|
|
|
9/15/2020
|
0.00 / 0.00%
|
3.07
|
3.15
|
3.07
|
3.08
|
3.10
|
3.08
|
5,620,770
|
|
|
9/14/2020
|
-0.04 / -1.28%
|
3.08
|
3.10
|
3.06
|
3.08
|
3.08
|
3.08
|
10,686,120
|
|
|
9/11/2020
|
+0.01 / +0.32%
|
3.07
|
3.14
|
3.07
|
3.12
|
3.10
|
3.12
|
4,216,640
|
|
|
9/10/2020
|
0.00 / 0.00%
|
3.12
|
3.16
|
3.11
|
3.11
|
3.12
|
3.11
|
4,311,000
|
|
|
9/9/2020
|
+0.01 / +0.32%
|
3.05
|
3.13
|
3.05
|
3.11
|
3.09
|
3.11
|
3,167,200
|
|
|
9/8/2020
|
+0.02 / +0.65%
|
3.13
|
3.14
|
3.05
|
3.10
|
3.09
|
3.10
|
4,706,040
|
|
|
9/7/2020
|
-0.02 / -0.65%
|
3.14
|
3.23
|
3.08
|
3.08
|
3.15
|
3.08
|
7,087,970
|
|
|
9/4/2020
|
-0.08 / -2.52%
|
3.10
|
3.17
|
3.05
|
3.10
|
3.11
|
3.10
|
5,185,560
|
|
|
9/3/2020
|
-0.03 / -0.93%
|
3.30
|
3.32
|
3.16
|
3.18
|
3.24
|
3.18
|
9,958,750
|
|
|
9/1/2020
|
+0.21 / +7.00%
|
3.01
|
3.21
|
3.01
|
3.21
|
3.15
|
3.21
|
16,665,130
|
|
|
8/31/2020
|
+0.04 / +1.35%
|
2.96
|
3.00
|
2.95
|
3.00
|
2.97
|
3.00
|
6,957,520
|
|
|
8/28/2020
|
0.00 / 0.00%
|
2.96
|
2.96
|
2.93
|
2.96
|
2.95
|
2.96
|
3,670,230
|
|
|
8/27/2020
|
+0.03 / +1.02%
|
2.92
|
2.96
|
2.92
|
2.96
|
2.94
|
2.96
|
3,097,610
|
|
|
8/26/2020
|
-0.03 / -1.01%
|
2.97
|
2.97
|
2.93
|
2.93
|
2.94
|
2.93
|
3,529,400
|
|
|
8/25/2020
|
+0.05 / +1.72%
|
2.94
|
3.00
|
2.93
|
2.96
|
2.96
|
2.96
|
5,053,620
|
|
|
8/24/2020
|
+0.03 / +1.04%
|
2.90
|
2.94
|
2.90
|
2.91
|
2.92
|
2.91
|
6,674,320
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|