|
|
Closing price on 1/5/2015
|
|
| Open |
10.90 |
| High |
11.10 |
| Low |
10.50 |
| Volume |
18,813,440 |
| Split-adjusted Price |
7.88 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2015
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.50
|
11.00
|
10.80
|
7.88
|
18,813,440
|
|
|
12/31/2014
|
+0.60 / +5.83%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.74
|
7.81
|
13,626,720
|
|
|
12/30/2014
|
+0.20 / +1.98%
|
9.90
|
10.40
|
9.60
|
10.30
|
10.10
|
7.38
|
7,252,440
|
|
|
12/29/2014
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.00
|
10.10
|
9.61
|
7.23
|
18,446,140
|
|
|
12/26/2014
|
-0.40 / -4.04%
|
9.90
|
10.00
|
9.40
|
9.50
|
9.61
|
6.80
|
7,372,890
|
|
|
12/25/2014
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.97
|
7.09
|
6,881,000
|
|
|
12/24/2014
|
-0.10 / -0.98%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.19
|
7.23
|
4,002,970
|
|
|
12/23/2014
|
-0.20 / -1.92%
|
10.50
|
10.60
|
10.10
|
10.20
|
10.32
|
7.31
|
7,675,100
|
|
|
12/22/2014
|
+0.30 / +2.97%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.39
|
7.45
|
5,821,490
|
|
|
12/19/2014
|
-0.60 / -5.61%
|
10.70
|
11.00
|
10.10
|
10.10
|
10.33
|
7.23
|
16,285,150
|
|
|
12/18/2014
|
+0.70 / +7.00%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.53
|
7.66
|
13,030,710
|
|
|
12/17/2014
|
-0.50 / -4.76%
|
10.60
|
10.70
|
9.80
|
10.00
|
10.13
|
7.16
|
17,427,000
|
|
|
12/16/2014
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.64
|
7.52
|
10,167,230
|
|
|
12/15/2014
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.97
|
7.81
|
7,207,560
|
|
|
12/12/2014
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
11.00
|
10.96
|
7.88
|
9,713,330
|
|
|
12/11/2014
|
-0.20 / -1.79%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.02
|
7.88
|
6,961,120
|
|
|
12/10/2014
|
+0.30 / +2.75%
|
10.90
|
11.30
|
10.80
|
11.20
|
11.04
|
8.02
|
11,239,920
|
|
|
12/9/2014
|
-0.50 / -4.39%
|
11.40
|
11.50
|
10.90
|
10.90
|
11.19
|
7.81
|
18,460,630
|
|
|
12/8/2014
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.51
|
8.17
|
12,132,820
|
|
|
12/5/2014
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.41
|
8.17
|
9,222,960
|
|
|
12/4/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.48
|
8.24
|
11,348,650
|
|
|
12/3/2014
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.59
|
8.24
|
12,179,580
|
|
|
12/2/2014
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.30
|
11.50
|
11.45
|
8.24
|
17,450,890
|
|
|
12/1/2014
|
-0.20 / -1.71%
|
11.80
|
11.90
|
11.40
|
11.50
|
11.63
|
8.24
|
27,044,230
|
|
|
11/28/2014
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.83
|
8.38
|
19,469,540
|
|
|
11/27/2014
|
+0.40 / +3.45%
|
12.00
|
12.00
|
11.40
|
12.00
|
11.74
|
8.60
|
18,066,880
|
|
|
11/26/2014
|
-0.60 / -4.92%
|
12.30
|
12.40
|
11.50
|
11.60
|
11.90
|
8.31
|
29,037,420
|
|
|
11/25/2014
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.10
|
12.20
|
12.30
|
8.74
|
13,954,900
|
|
|
11/24/2014
|
-0.50 / -3.91%
|
12.40
|
12.70
|
12.30
|
12.30
|
12.45
|
8.81
|
19,141,310
|
|
|
11/21/2014
|
-0.30 / -2.29%
|
13.40
|
13.70
|
12.70
|
12.80
|
13.27
|
9.17
|
33,160,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
227,200
|
67.50
|
1.35%
|
|
|
|
CIG
|
857,200
|
7.80
|
0.13%
|
|
|
|
CKG
|
29,100
|
24.50
|
-2.00%
|
|
|
|
CRE
|
133,100
|
6.97
|
-0.14%
|
|
|
|
DLG
|
1,903,700
|
1.98
|
1.54%
|
|
|
|
DLR
|
0
|
18.00
|
0.00%
|
|
|
|
DTI
|
11,500
|
2.30
|
0.00%
|
|
|
|
DXS
|
2,566,800
|
6.39
|
0.00%
|
|
|
|
FIR
|
240,000
|
4.72
|
0.43%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|