|
|
Closing price on 10/25/2021
|
|
| Open |
11.90 |
| High |
12.15 |
| Low |
11.70 |
| Volume |
14,294,200 |
| Split-adjusted Price |
11.75 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2021
|
-0.05 / -0.42%
|
11.90
|
12.15
|
11.70
|
11.75
|
11.90
|
11.75
|
14,294,200
|
|
|
10/22/2021
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.75
|
11.80
|
11.91
|
11.80
|
9,319,400
|
|
|
10/21/2021
|
+0.45 / +3.90%
|
11.70
|
12.20
|
11.55
|
12.00
|
11.91
|
12.00
|
19,156,900
|
|
|
10/20/2021
|
-0.15 / -1.28%
|
11.70
|
11.85
|
11.35
|
11.55
|
11.63
|
11.55
|
15,142,600
|
|
|
10/19/2021
|
+0.10 / +0.86%
|
11.70
|
11.95
|
11.55
|
11.70
|
11.71
|
11.70
|
10,230,100
|
|
|
10/18/2021
|
-0.40 / -3.33%
|
12.10
|
12.10
|
11.55
|
11.60
|
11.86
|
11.60
|
27,271,800
|
|
|
10/15/2021
|
-0.30 / -2.44%
|
12.40
|
12.50
|
11.95
|
12.00
|
12.12
|
12.00
|
27,141,000
|
|
|
10/14/2021
|
+0.20 / +1.65%
|
12.10
|
12.55
|
12.10
|
12.30
|
12.34
|
12.30
|
15,502,300
|
|
|
10/13/2021
|
-0.35 / -2.81%
|
12.35
|
12.60
|
12.10
|
12.10
|
12.39
|
12.10
|
20,912,000
|
|
|
10/12/2021
|
+0.30 / +2.47%
|
12.20
|
12.70
|
11.85
|
12.45
|
12.35
|
12.45
|
34,905,200
|
|
|
10/11/2021
|
+0.75 / +6.58%
|
11.45
|
12.15
|
11.40
|
12.15
|
12.01
|
12.15
|
34,735,700
|
|
|
10/8/2021
|
+0.15 / +1.33%
|
11.45
|
11.90
|
11.40
|
11.40
|
11.64
|
11.40
|
27,095,100
|
|
|
10/7/2021
|
0.00 / 0.00%
|
11.25
|
11.50
|
11.25
|
11.25
|
11.33
|
11.25
|
10,842,100
|
|
|
10/6/2021
|
+0.15 / +1.35%
|
11.20
|
11.60
|
11.10
|
11.25
|
11.29
|
11.25
|
10,401,100
|
|
|
10/5/2021
|
-0.30 / -2.63%
|
11.55
|
11.70
|
11.05
|
11.10
|
11.39
|
11.10
|
14,653,200
|
|
|
10/4/2021
|
+0.70 / +6.54%
|
10.80
|
11.40
|
10.70
|
11.40
|
11.12
|
11.40
|
18,678,000
|
|
|
10/1/2021
|
-0.15 / -1.38%
|
10.75
|
10.85
|
10.70
|
10.70
|
10.76
|
10.70
|
10,713,613
|
|
|
9/30/2021
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.70
|
10.85
|
10.81
|
10.85
|
9,027,200
|
|
|
9/29/2021
|
+0.05 / +0.46%
|
10.80
|
10.95
|
10.60
|
10.85
|
10.75
|
10.85
|
10,099,300
|
|
|
9/28/2021
|
0.00 / 0.00%
|
10.75
|
10.90
|
10.50
|
10.80
|
10.71
|
10.80
|
14,144,600
|
|
|
9/27/2021
|
-0.65 / -5.68%
|
11.50
|
11.55
|
10.80
|
10.80
|
11.07
|
10.80
|
28,232,200
|
|
|
9/24/2021
|
+0.15 / +1.33%
|
11.50
|
11.75
|
11.30
|
11.45
|
11.48
|
11.45
|
12,925,200
|
|
|
9/23/2021
|
-0.50 / -4.24%
|
12.55
|
12.60
|
11.30
|
11.30
|
12.08
|
11.30
|
39,975,600
|
|
|
9/22/2021
|
+0.75 / +6.79%
|
11.45
|
11.80
|
11.35
|
11.80
|
11.74
|
11.80
|
38,195,700
|
|
|
9/21/2021
|
+0.15 / +1.38%
|
10.80
|
11.20
|
10.65
|
11.05
|
10.93
|
11.05
|
18,334,800
|
|
|
9/20/2021
|
+0.05 / +0.46%
|
10.90
|
11.30
|
10.85
|
10.90
|
11.03
|
10.90
|
16,834,300
|
|
|
9/17/2021
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.75
|
10.85
|
10.86
|
10.85
|
9,588,100
|
|
|
9/16/2021
|
-0.15 / -1.38%
|
10.90
|
11.00
|
10.75
|
10.75
|
10.84
|
10.75
|
7,405,800
|
|
|
9/15/2021
|
+0.10 / +0.93%
|
10.80
|
11.25
|
10.70
|
10.90
|
11.00
|
10.90
|
11,141,800
|
|
|
9/14/2021
|
+0.10 / +0.93%
|
10.70
|
10.95
|
10.65
|
10.80
|
10.81
|
10.80
|
12,617,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|