|
|
Closing price on 9/29/2021
|
|
| Open |
10.80 |
| High |
10.95 |
| Low |
10.60 |
| Volume |
10,099,300 |
| Split-adjusted Price |
10.85 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
+0.05 / +0.46%
|
10.80
|
10.95
|
10.60
|
10.85
|
10.75
|
10.85
|
10,099,300
|
|
|
9/28/2021
|
0.00 / 0.00%
|
10.75
|
10.90
|
10.50
|
10.80
|
10.71
|
10.80
|
14,144,600
|
|
|
9/27/2021
|
-0.65 / -5.68%
|
11.50
|
11.55
|
10.80
|
10.80
|
11.07
|
10.80
|
28,232,200
|
|
|
9/24/2021
|
+0.15 / +1.33%
|
11.50
|
11.75
|
11.30
|
11.45
|
11.48
|
11.45
|
12,925,200
|
|
|
9/23/2021
|
-0.50 / -4.24%
|
12.55
|
12.60
|
11.30
|
11.30
|
12.08
|
11.30
|
39,975,600
|
|
|
9/22/2021
|
+0.75 / +6.79%
|
11.45
|
11.80
|
11.35
|
11.80
|
11.74
|
11.80
|
38,195,700
|
|
|
9/21/2021
|
+0.15 / +1.38%
|
10.80
|
11.20
|
10.65
|
11.05
|
10.93
|
11.05
|
18,334,800
|
|
|
9/20/2021
|
+0.05 / +0.46%
|
10.90
|
11.30
|
10.85
|
10.90
|
11.03
|
10.90
|
16,834,300
|
|
|
9/17/2021
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.75
|
10.85
|
10.86
|
10.85
|
9,588,100
|
|
|
9/16/2021
|
-0.15 / -1.38%
|
10.90
|
11.00
|
10.75
|
10.75
|
10.84
|
10.75
|
7,405,800
|
|
|
9/15/2021
|
+0.10 / +0.93%
|
10.80
|
11.25
|
10.70
|
10.90
|
11.00
|
10.90
|
11,141,800
|
|
|
9/14/2021
|
+0.10 / +0.93%
|
10.70
|
10.95
|
10.65
|
10.80
|
10.81
|
10.80
|
12,617,000
|
|
|
9/13/2021
|
-0.15 / -1.38%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.85
|
10.70
|
10,923,500
|
|
|
9/10/2021
|
-0.20 / -1.81%
|
11.10
|
11.20
|
10.80
|
10.85
|
10.97
|
10.85
|
11,408,800
|
|
|
9/9/2021
|
+0.30 / +2.79%
|
10.75
|
11.10
|
10.65
|
11.05
|
10.89
|
11.05
|
13,975,100
|
|
|
9/8/2021
|
-0.05 / -0.46%
|
10.80
|
10.95
|
10.60
|
10.75
|
10.79
|
10.75
|
11,080,100
|
|
|
9/7/2021
|
-0.45 / -4.00%
|
11.40
|
11.50
|
10.75
|
10.80
|
11.21
|
10.80
|
20,685,800
|
|
|
9/6/2021
|
+0.70 / +6.64%
|
10.55
|
11.25
|
10.55
|
11.25
|
10.96
|
11.25
|
22,349,400
|
|
|
9/1/2021
|
-0.15 / -1.40%
|
10.60
|
10.90
|
10.55
|
10.55
|
10.69
|
10.55
|
10,259,800
|
|
|
8/31/2021
|
+0.30 / +2.88%
|
10.45
|
10.80
|
10.35
|
10.70
|
10.56
|
10.70
|
15,617,000
|
|
|
8/30/2021
|
+0.15 / +1.46%
|
10.35
|
10.50
|
10.25
|
10.40
|
10.40
|
10.40
|
8,292,300
|
|
|
8/27/2021
|
0.00 / 0.00%
|
10.25
|
10.40
|
10.10
|
10.25
|
10.22
|
10.25
|
10,759,600
|
|
|
8/26/2021
|
-0.15 / -1.44%
|
10.45
|
10.60
|
10.25
|
10.25
|
10.40
|
10.25
|
6,828,600
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|