|
|
Closing price on 10/20/2014
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.30 |
| Volume |
12,108,410 |
| Split-adjusted Price |
8.09 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2014
|
+0.10 / +0.89%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.53
|
8.09
|
12,108,410
|
|
|
10/17/2014
|
+0.70 / +6.67%
|
10.70
|
11.20
|
10.50
|
11.20
|
10.78
|
8.02
|
14,222,230
|
|
|
10/16/2014
|
-0.70 / -6.25%
|
11.10
|
11.20
|
10.50
|
10.50
|
10.87
|
7.52
|
16,143,380
|
|
|
10/15/2014
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.22
|
8.02
|
9,126,230
|
|
|
10/14/2014
|
-0.20 / -1.74%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.40
|
8.09
|
8,185,360
|
|
|
10/13/2014
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.49
|
8.24
|
3,875,900
|
|
|
10/10/2014
|
-0.30 / -2.54%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.61
|
8.24
|
12,621,610
|
|
|
10/9/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
8.45
|
10,594,510
|
|
|
10/8/2014
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.86
|
8.45
|
8,946,790
|
|
|
10/7/2014
|
+0.10 / +0.84%
|
12.00
|
12.20
|
11.70
|
12.00
|
11.96
|
8.60
|
15,232,120
|
|
|
10/6/2014
|
+0.10 / +0.85%
|
11.90
|
12.10
|
11.80
|
11.90
|
11.95
|
8.52
|
14,142,260
|
|
|
10/3/2014
|
-0.40 / -3.28%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.96
|
8.45
|
12,318,760
|
|
|
10/2/2014
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.90
|
12.20
|
12.16
|
8.74
|
14,226,510
|
|
|
10/1/2014
|
+0.50 / +4.27%
|
11.90
|
12.20
|
11.70
|
12.20
|
11.98
|
8.74
|
17,972,170
|
|
|
9/30/2014
|
+0.50 / +4.46%
|
11.20
|
11.90
|
11.10
|
11.70
|
11.50
|
8.38
|
22,359,050
|
|
|
9/29/2014
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.30
|
8.02
|
8,284,700
|
|
|
9/26/2014
|
-0.20 / -1.72%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.56
|
8.17
|
11,562,380
|
|
|
9/25/2014
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.20
|
11.60
|
11.44
|
8.31
|
15,092,300
|
|
|
9/24/2014
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.57
|
8.24
|
8,585,780
|
|
|
9/23/2014
|
+0.10 / +0.86%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.64
|
8.38
|
11,748,320
|
|
|
9/22/2014
|
-0.40 / -3.33%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.73
|
8.31
|
14,254,340
|
|
|
9/19/2014
|
+0.30 / +2.56%
|
11.80
|
12.10
|
11.70
|
12.00
|
11.97
|
8.60
|
49,000,200
|
|
|
9/18/2014
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.79
|
8.38
|
17,159,550
|
|
|
9/17/2014
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.70
|
12.00
|
11.87
|
8.60
|
21,808,050
|
|
|
9/16/2014
|
-0.40 / -3.25%
|
12.20
|
12.20
|
11.60
|
11.90
|
11.88
|
8.52
|
36,113,930
|
|
|
9/15/2014
|
-0.10 / -0.81%
|
12.40
|
12.50
|
11.90
|
12.30
|
12.19
|
8.81
|
50,836,060
|
|
|
9/12/2014
|
+0.30 / +2.48%
|
12.10
|
12.40
|
11.80
|
12.40
|
12.10
|
8.88
|
19,743,260
|
|
|
9/11/2014
|
-0.30 / -2.42%
|
12.40
|
12.50
|
12.10
|
12.10
|
12.19
|
8.67
|
15,243,770
|
|
|
9/10/2014
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.00
|
12.40
|
12.32
|
8.88
|
12,585,020
|
|
|
9/9/2014
|
-0.80 / -6.06%
|
13.00
|
13.10
|
12.30
|
12.40
|
12.65
|
8.88
|
16,912,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|