|
|
Closing price on 1/27/2014
|
|
| Open |
8.60 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
2,236,470 |
| Split-adjusted Price |
5.56 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2014
|
+0.20 / +2.30%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.81
|
5.56
|
2,236,470
|
|
|
1/24/2014
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.85
|
5.44
|
2,812,060
|
|
|
1/23/2014
|
+0.10 / +1.12%
|
9.20
|
9.40
|
9.00
|
9.00
|
9.13
|
5.63
|
4,903,790
|
|
|
1/22/2014
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.89
|
5.56
|
5,089,610
|
|
|
1/21/2014
|
+0.50 / +6.33%
|
7.80
|
8.40
|
7.80
|
8.40
|
8.35
|
5.25
|
4,328,680
|
|
|
1/20/2014
|
-0.50 / -5.95%
|
8.30
|
8.50
|
7.90
|
7.90
|
8.06
|
4.94
|
5,998,620
|
|
|
1/17/2014
|
-0.20 / -2.33%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.57
|
5.25
|
3,990,840
|
|
|
1/16/2014
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.72
|
5.38
|
2,980,960
|
|
|
1/15/2014
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
8.90
|
8.89
|
5.56
|
5,530,370
|
|
|
1/14/2014
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.94
|
5.56
|
4,174,430
|
|
|
1/13/2014
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.80
|
8.90
|
9.03
|
5.56
|
2,697,420
|
|
|
1/10/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.27
|
5.69
|
3,989,260
|
|
|
1/9/2014
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.12
|
5.69
|
5,446,080
|
|
|
1/8/2014
|
-0.20 / -2.13%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.36
|
5.75
|
5,855,460
|
|
|
1/7/2014
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.30
|
9.40
|
9.55
|
5.88
|
4,770,390
|
|
|
1/6/2014
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.10
|
9.40
|
9.34
|
5.88
|
4,785,300
|
|
|
1/3/2014
|
+0.20 / +2.13%
|
9.60
|
9.90
|
9.50
|
9.60
|
9.66
|
6.00
|
5,105,000
|
|
|
1/2/2014
|
+0.60 / +6.82%
|
9.30
|
9.40
|
8.80
|
9.40
|
9.28
|
5.88
|
7,470,310
|
|
|
12/31/2013
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.30
|
8.80
|
8.67
|
5.50
|
5,845,850
|
|
|
12/30/2013
|
-0.60 / -6.38%
|
9.30
|
9.50
|
8.80
|
8.80
|
8.89
|
5.50
|
9,589,440
|
|
|
12/27/2013
|
-0.70 / -6.93%
|
10.00
|
10.10
|
9.40
|
9.40
|
9.67
|
5.88
|
7,276,770
|
|
|
12/26/2013
|
-0.50 / -4.72%
|
10.40
|
10.80
|
10.10
|
10.10
|
10.44
|
6.31
|
3,810,760
|
|
|
12/25/2013
|
-0.40 / -3.64%
|
11.30
|
11.40
|
10.30
|
10.60
|
10.58
|
6.63
|
8,408,520
|
|
|
12/24/2013
|
+0.70 / +6.80%
|
9.60
|
11.00
|
9.60
|
11.00
|
10.11
|
6.88
|
13,022,330
|
|
|
12/23/2013
|
-0.70 / -6.36%
|
11.50
|
11.60
|
10.30
|
10.30
|
10.45
|
6.44
|
12,799,270
|
|
|
12/20/2013
|
-0.70 / -5.98%
|
12.00
|
12.50
|
11.00
|
11.00
|
12.13
|
6.88
|
6,347,730
|
|
|
12/19/2013
|
+0.70 / +6.36%
|
11.30
|
11.70
|
11.20
|
11.70
|
11.53
|
7.31
|
4,537,680
|
|
|
12/18/2013
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.30
|
11.00
|
10.72
|
6.88
|
5,544,290
|
|
|
12/17/2013
|
+0.40 / +4.04%
|
10.00
|
10.30
|
9.70
|
10.30
|
9.88
|
6.44
|
7,950,930
|
|
|
12/16/2013
|
+0.10 / +1.02%
|
10.10
|
10.40
|
9.80
|
9.90
|
10.09
|
6.19
|
6,344,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|