|
|
Closing price on 1/3/2013
|
|
| Open |
7.50 |
| High |
7.80 |
| Low |
7.10 |
| Volume |
3,273,500 |
| Split-adjusted Price |
4.42 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2013
|
+0.40 / +5.48%
|
7.50
|
7.80
|
7.10
|
7.70
|
7.49
|
4.42
|
3,273,500
|
|
|
1/2/2013
|
+0.30 / +4.29%
|
7.00
|
7.30
|
6.80
|
7.30
|
7.09
|
4.19
|
3,059,800
|
|
|
12/28/2012
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.50
|
7.00
|
6.70
|
4.02
|
1,401,300
|
|
|
12/27/2012
|
+0.10 / +1.52%
|
6.80
|
7.00
|
6.60
|
6.70
|
6.83
|
3.84
|
2,104,900
|
|
|
12/26/2012
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.51
|
3.79
|
3,210,100
|
|
|
12/25/2012
|
+0.20 / +3.28%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.24
|
3.62
|
1,442,800
|
|
|
12/24/2012
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
3.50
|
903,000
|
|
|
12/21/2012
|
-0.20 / -3.23%
|
5.80
|
6.20
|
5.80
|
6.00
|
6.03
|
3.44
|
1,338,000
|
|
|
12/20/2012
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.29
|
3.56
|
1,840,300
|
|
|
12/19/2012
|
+0.20 / +3.28%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.20
|
3.62
|
1,770,400
|
|
|
12/18/2012
|
0.00 / 0.00%
|
5.90
|
6.50
|
5.70
|
6.10
|
6.13
|
3.50
|
2,337,700
|
|
|
12/17/2012
|
-0.40 / -6.15%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
3.50
|
4,019,000
|
|
|
12/14/2012
|
-0.40 / -5.80%
|
6.80
|
7.00
|
6.50
|
6.50
|
6.64
|
3.73
|
1,263,600
|
|
|
12/13/2012
|
+0.20 / +2.99%
|
7.00
|
7.10
|
6.70
|
6.90
|
6.88
|
3.96
|
1,219,200
|
|
|
12/12/2012
|
+0.30 / +4.69%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.61
|
3.84
|
1,196,300
|
|
|
12/11/2012
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.20
|
6.40
|
6.37
|
3.67
|
1,646,100
|
|
|
12/10/2012
|
+0.40 / +6.45%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.46
|
3.79
|
893,200
|
|
|
12/7/2012
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.20
|
6.34
|
3.56
|
619,300
|
|
|
12/6/2012
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.27
|
3.56
|
543,600
|
|
|
12/5/2012
|
+0.10 / +1.59%
|
6.40
|
6.60
|
6.20
|
6.40
|
6.42
|
3.67
|
805,100
|
|
|
12/4/2012
|
+0.40 / +6.78%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.11
|
3.62
|
544,400
|
|
|
12/3/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.88
|
3.39
|
233,800
|
|
|
11/30/2012
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.93
|
3.39
|
371,800
|
|
|
11/29/2012
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
3.44
|
268,100
|
|
|
11/28/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.94
|
3.39
|
269,300
|
|
|
11/27/2012
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.97
|
3.39
|
311,500
|
|
|
11/26/2012
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.97
|
3.44
|
390,600
|
|
|
11/23/2012
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.16
|
3.50
|
593,800
|
|
|
11/22/2012
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.18
|
3.56
|
383,200
|
|
|
11/21/2012
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.11
|
3.50
|
654,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|