|
Closing price on 1/9/2020
|
|
Open |
4.38 |
High |
4.42 |
Low |
4.31 |
Volume |
5,811,070 |
Split-adjusted Price |
4.31 |
|
|
FLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/9/2020
|
+0.03 / +0.70%
|
4.38
|
4.42
|
4.31
|
4.31
|
4.37
|
4.31
|
5,811,070
|
|
1/8/2020
|
-0.18 / -4.04%
|
4.39
|
4.40
|
4.28
|
4.28
|
4.33
|
4.28
|
8,294,610
|
|
1/7/2020
|
+0.13 / +3.00%
|
4.38
|
4.55
|
4.33
|
4.46
|
4.41
|
4.46
|
7,071,080
|
|
1/6/2020
|
-0.29 / -6.28%
|
4.57
|
4.60
|
4.33
|
4.33
|
4.45
|
4.33
|
14,558,890
|
|
1/3/2020
|
-0.10 / -2.12%
|
4.72
|
4.73
|
4.62
|
4.62
|
4.69
|
4.62
|
6,562,980
|
|
1/2/2020
|
+0.12 / +2.61%
|
4.70
|
4.74
|
4.60
|
4.72
|
4.68
|
4.72
|
5,555,680
|
|
12/31/2019
|
+0.02 / +0.44%
|
4.58
|
4.68
|
4.54
|
4.60
|
4.59
|
4.60
|
7,431,070
|
|
12/30/2019
|
-0.12 / -2.55%
|
4.70
|
4.70
|
4.51
|
4.58
|
4.59
|
4.58
|
13,320,960
|
|
12/27/2019
|
0.00 / 0.00%
|
4.77
|
4.79
|
4.63
|
4.70
|
4.70
|
4.70
|
8,903,360
|
|
12/26/2019
|
-0.18 / -3.69%
|
4.90
|
4.91
|
4.69
|
4.70
|
4.78
|
4.70
|
12,603,080
|
|
12/25/2019
|
-0.05 / -1.01%
|
5.00
|
5.15
|
4.87
|
4.88
|
5.01
|
4.88
|
14,595,440
|
|
12/24/2019
|
+0.13 / +2.71%
|
4.80
|
4.99
|
4.79
|
4.93
|
4.91
|
4.93
|
12,620,760
|
|
12/23/2019
|
+0.02 / +0.42%
|
4.95
|
5.01
|
4.78
|
4.80
|
4.89
|
4.80
|
9,437,450
|
|
12/20/2019
|
+0.10 / +2.14%
|
4.66
|
4.82
|
4.66
|
4.78
|
4.73
|
4.78
|
6,017,860
|
|
12/19/2019
|
0.00 / 0.00%
|
4.68
|
4.76
|
4.58
|
4.68
|
4.69
|
4.68
|
8,632,570
|
|
12/18/2019
|
-0.18 / -3.70%
|
4.86
|
5.05
|
4.66
|
4.68
|
4.81
|
4.68
|
9,746,430
|
|
12/17/2019
|
+0.01 / +0.21%
|
5.18
|
5.18
|
4.60
|
4.86
|
5.08
|
4.86
|
28,048,330
|
|
12/16/2019
|
+0.31 / +6.83%
|
4.58
|
4.85
|
4.54
|
4.85
|
4.74
|
4.85
|
21,288,610
|
|
12/13/2019
|
0.00 / 0.00%
|
4.58
|
4.63
|
4.54
|
4.54
|
4.58
|
4.54
|
5,903,540
|
|
12/12/2019
|
+0.03 / +0.67%
|
4.51
|
4.62
|
4.50
|
4.54
|
4.55
|
4.54
|
5,440,290
|
|
12/11/2019
|
-0.02 / -0.44%
|
4.55
|
4.56
|
4.50
|
4.51
|
4.51
|
4.51
|
6,395,500
|
|
12/10/2019
|
-0.05 / -1.09%
|
4.58
|
4.65
|
4.53
|
4.53
|
4.58
|
4.53
|
6,426,170
|
|
12/9/2019
|
+0.03 / +0.66%
|
4.56
|
4.66
|
4.55
|
4.58
|
4.60
|
4.58
|
5,456,870
|
|
12/6/2019
|
-0.09 / -1.94%
|
4.64
|
4.64
|
4.55
|
4.55
|
4.58
|
4.55
|
5,810,910
|
|
12/5/2019
|
+0.06 / +1.31%
|
4.62
|
4.79
|
4.61
|
4.64
|
4.67
|
4.64
|
11,039,480
|
|
12/4/2019
|
+0.03 / +0.66%
|
4.58
|
4.73
|
4.54
|
4.58
|
4.61
|
4.58
|
5,097,610
|
|
12/3/2019
|
+0.11 / +2.48%
|
4.44
|
4.63
|
4.38
|
4.55
|
4.51
|
4.55
|
6,614,280
|
|
12/2/2019
|
-0.21 / -4.52%
|
4.65
|
4.68
|
4.39
|
4.44
|
4.50
|
4.44
|
13,252,620
|
|
11/29/2019
|
-0.05 / -1.06%
|
4.76
|
4.77
|
4.65
|
4.65
|
4.70
|
4.65
|
5,694,220
|
|
11/28/2019
|
-0.05 / -1.05%
|
4.81
|
4.85
|
4.69
|
4.70
|
4.75
|
4.70
|
8,842,880
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
686,500
|
69.30
|
2.06%
|
|
|
CIG
|
376,000
|
7.92
|
-2.22%
|
|
|
CKG
|
5,100
|
22.90
|
0.66%
|
|
|
CRE
|
220,600
|
7.80
|
3.04%
|
|
|
DLG
|
1,584,300
|
2.04
|
1.49%
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
DTI
|
95,700
|
2.30
|
9.52%
|
|
|
DXS
|
4,553,700
|
7.30
|
1.39%
|
|
|
FIR
|
290,300
|
6.00
|
1.35%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|