|
Closing price on 1/21/2021
|
|
Open |
5.29 |
High |
5.48 |
Low |
5.17 |
Volume |
22,267,300 |
Split-adjusted Price |
5.48 |
|
|
FLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/21/2021
|
+0.35 / +6.82%
|
5.29
|
5.48
|
5.17
|
5.48
|
5.40
|
5.48
|
22,267,300
|
|
1/20/2021
|
-0.15 / -2.84%
|
5.40
|
5.40
|
4.92
|
5.13
|
5.21
|
5.13
|
30,895,700
|
|
1/19/2021
|
-0.26 / -4.69%
|
5.70
|
5.70
|
5.16
|
5.28
|
5.42
|
5.28
|
36,892,700
|
|
1/18/2021
|
+0.36 / +6.95%
|
5.50
|
5.54
|
5.45
|
5.54
|
5.53
|
5.54
|
22,645,300
|
|
1/15/2021
|
+0.25 / +5.07%
|
5.00
|
5.18
|
4.95
|
5.18
|
5.09
|
5.18
|
24,099,200
|
|
1/14/2021
|
+0.02 / +0.41%
|
4.90
|
5.01
|
4.78
|
4.93
|
4.88
|
4.93
|
20,222,600
|
|
1/13/2021
|
-0.11 / -2.19%
|
5.02
|
5.23
|
4.91
|
4.91
|
5.08
|
4.91
|
26,281,100
|
|
1/12/2021
|
+0.27 / +5.68%
|
4.99
|
5.05
|
4.83
|
5.02
|
4.96
|
5.02
|
21,627,800
|
|
1/11/2021
|
+0.31 / +6.98%
|
4.51
|
4.75
|
4.47
|
4.75
|
4.63
|
4.75
|
31,098,200
|
|
1/8/2021
|
+0.01 / +0.23%
|
4.48
|
4.55
|
4.43
|
4.44
|
4.49
|
4.44
|
12,386,000
|
|
1/7/2021
|
+0.04 / +0.91%
|
4.38
|
4.55
|
4.38
|
4.43
|
4.43
|
4.43
|
13,101,500
|
|
1/6/2021
|
-0.10 / -2.23%
|
4.50
|
4.53
|
4.38
|
4.39
|
4.46
|
4.39
|
22,116,400
|
|
1/5/2021
|
-0.11 / -2.39%
|
4.52
|
4.60
|
4.48
|
4.49
|
4.52
|
4.49
|
18,797,400
|
|
1/4/2021
|
+0.05 / +1.10%
|
4.70
|
4.70
|
4.58
|
4.60
|
4.63
|
4.60
|
15,576,400
|
|
12/31/2020
|
+0.07 / +1.56%
|
4.56
|
4.69
|
4.53
|
4.55
|
4.60
|
4.55
|
14,653,770
|
|
12/30/2020
|
+0.13 / +2.99%
|
4.38
|
4.62
|
4.36
|
4.48
|
4.47
|
4.48
|
22,520,870
|
|
12/29/2020
|
+0.05 / +1.16%
|
4.30
|
4.42
|
4.30
|
4.35
|
4.37
|
4.35
|
11,692,950
|
|
12/28/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.28
|
4.30
|
4.34
|
4.30
|
11,772,610
|
|
12/25/2020
|
+0.03 / +0.70%
|
4.29
|
4.39
|
4.24
|
4.30
|
4.31
|
4.30
|
10,486,060
|
|
12/24/2020
|
-0.17 / -3.83%
|
4.45
|
4.48
|
4.24
|
4.27
|
4.36
|
4.27
|
8,985,670
|
|
12/23/2020
|
+0.01 / +0.23%
|
4.50
|
4.57
|
4.40
|
4.44
|
4.51
|
4.44
|
16,311,180
|
|
12/22/2020
|
+0.16 / +3.75%
|
4.25
|
4.50
|
4.23
|
4.43
|
4.35
|
4.43
|
25,966,690
|
|
12/21/2020
|
+0.02 / +0.47%
|
4.30
|
4.34
|
4.24
|
4.27
|
4.28
|
4.27
|
10,295,280
|
|
12/18/2020
|
-0.05 / -1.16%
|
4.32
|
4.32
|
4.24
|
4.25
|
4.28
|
4.25
|
11,261,740
|
|
12/17/2020
|
-0.02 / -0.46%
|
4.33
|
4.37
|
4.30
|
4.30
|
4.33
|
4.30
|
7,577,710
|
|
12/16/2020
|
0.00 / 0.00%
|
4.39
|
4.39
|
4.31
|
4.32
|
4.35
|
4.32
|
7,841,690
|
|
12/15/2020
|
+0.06 / +1.41%
|
4.26
|
4.45
|
4.23
|
4.32
|
4.34
|
4.32
|
15,710,750
|
|
12/14/2020
|
+0.01 / +0.24%
|
4.25
|
4.32
|
4.25
|
4.26
|
4.28
|
4.26
|
6,609,270
|
|
12/11/2020
|
-0.03 / -0.70%
|
4.26
|
4.27
|
4.20
|
4.25
|
4.23
|
4.25
|
6,957,160
|
|
12/10/2020
|
-0.06 / -1.38%
|
4.32
|
4.40
|
4.25
|
4.28
|
4.32
|
4.28
|
7,980,170
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|