|
|
Closing price on 10/16/2015
|
|
| Open |
7.20 |
| High |
7.40 |
| Low |
7.10 |
| Volume |
9,649,860 |
| Split-adjusted Price |
6.19 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2015
|
+0.10 / +1.41%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.27
|
6.19
|
9,649,860
|
|
|
10/15/2015
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
6.10
|
4,257,200
|
|
|
10/14/2015
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.12
|
6.10
|
8,642,070
|
|
|
10/13/2015
|
-0.20 / -2.74%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.14
|
6.10
|
9,431,920
|
|
|
10/12/2015
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.38
|
6.27
|
8,284,940
|
|
|
10/9/2015
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.24
|
6.27
|
15,088,440
|
|
|
10/8/2015
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.60
|
7.10
|
6.96
|
6.10
|
12,790,860
|
|
|
10/7/2015
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.76
|
5.76
|
5,638,100
|
|
|
10/6/2015
|
+0.30 / +4.62%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.74
|
5.85
|
8,402,790
|
|
|
10/5/2015
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.51
|
5.59
|
4,067,300
|
|
|
10/2/2015
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.37
|
5.42
|
1,464,170
|
|
|
10/1/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.41
|
5.50
|
2,663,040
|
|
|
9/30/2015
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.49
|
5.50
|
3,133,080
|
|
|
9/29/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.45
|
5.59
|
5,889,770
|
|
|
9/28/2015
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.57
|
5.59
|
3,087,750
|
|
|
9/25/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.62
|
5.67
|
1,408,450
|
|
|
9/24/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.71
|
5.76
|
3,489,370
|
|
|
9/23/2015
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
5.76
|
2,937,090
|
|
|
9/22/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.71
|
5.85
|
3,910,340
|
|
|
9/21/2015
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.67
|
5.76
|
1,230,770
|
|
|
9/18/2015
|
+0.10 / +1.54%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.67
|
5.67
|
6,300,170
|
|
|
9/17/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.59
|
2,140,780
|
|
|
9/16/2015
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.54
|
5.59
|
3,045,230
|
|
|
9/15/2015
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.45
|
5.50
|
3,798,600
|
|
|
9/14/2015
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.55
|
5.59
|
2,895,480
|
|
|
9/11/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.65
|
5.67
|
4,267,160
|
|
|
9/10/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
5.67
|
2,723,570
|
|
|
9/9/2015
|
-0.10 / -1.49%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.72
|
5.67
|
4,076,860
|
|
|
9/8/2015
|
+0.30 / +4.69%
|
6.40
|
6.80
|
6.30
|
6.70
|
6.58
|
5.76
|
5,692,840
|
|
|
9/7/2015
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.51
|
5.50
|
4,734,020
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
158,300
|
67.10
|
0.75%
|
|
|
|
CIG
|
816,500
|
7.60
|
-2.44%
|
|
|
|
CKG
|
9,100
|
24.80
|
-0.80%
|
|
|
|
CRE
|
119,300
|
6.93
|
-0.72%
|
|
|
|
DLG
|
1,795,600
|
1.99
|
2.05%
|
|
|
|
DLR
|
0
|
18.00
|
0.00%
|
|
|
|
DTI
|
10,200
|
2.20
|
-4.35%
|
|
|
|
DXS
|
2,387,500
|
6.42
|
0.47%
|
|
|
|
FIR
|
211,800
|
4.68
|
-0.43%
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|