|
|
Closing price on 11/14/2017
|
|
| Open |
6.07 |
| High |
6.16 |
| Low |
6.01 |
| Volume |
7,181,740 |
| Split-adjusted Price |
5.22 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2017
|
+0.05 / +0.83%
|
6.07
|
6.16
|
6.01
|
6.07
|
6.09
|
5.22
|
7,181,740
|
|
|
11/13/2017
|
-0.42 / -6.52%
|
5.99
|
6.26
|
5.99
|
6.02
|
6.05
|
5.17
|
38,545,830
|
|
|
11/10/2017
|
+0.04 / +0.63%
|
6.38
|
6.49
|
6.36
|
6.44
|
6.43
|
5.54
|
7,055,440
|
|
|
11/9/2017
|
-0.08 / -1.23%
|
6.49
|
6.55
|
6.39
|
6.40
|
6.44
|
5.50
|
8,512,020
|
|
|
11/8/2017
|
-0.07 / -1.07%
|
6.50
|
6.64
|
6.45
|
6.48
|
6.51
|
5.57
|
7,280,170
|
|
|
11/7/2017
|
-0.06 / -0.91%
|
6.68
|
6.84
|
6.45
|
6.55
|
6.67
|
5.63
|
17,124,890
|
|
|
11/6/2017
|
+0.29 / +4.59%
|
6.39
|
6.63
|
6.36
|
6.61
|
6.48
|
5.68
|
8,730,540
|
|
|
11/3/2017
|
0.00 / 0.00%
|
6.32
|
6.38
|
6.14
|
6.32
|
6.26
|
5.43
|
14,904,880
|
|
|
11/2/2017
|
-0.08 / -1.25%
|
6.50
|
6.60
|
6.32
|
6.32
|
6.44
|
5.43
|
7,526,830
|
|
|
11/1/2017
|
+0.06 / +0.95%
|
6.47
|
6.60
|
6.36
|
6.40
|
6.50
|
5.50
|
11,792,300
|
|
|
10/31/2017
|
-0.36 / -5.37%
|
6.64
|
6.68
|
6.32
|
6.34
|
6.46
|
5.45
|
20,806,830
|
|
|
10/30/2017
|
-0.20 / -2.90%
|
6.90
|
6.98
|
6.70
|
6.70
|
6.82
|
5.76
|
12,901,590
|
|
|
10/27/2017
|
+0.12 / +1.77%
|
6.70
|
6.99
|
6.70
|
6.90
|
6.85
|
5.93
|
10,698,910
|
|
|
10/26/2017
|
-0.33 / -4.64%
|
7.10
|
7.15
|
6.74
|
6.78
|
6.91
|
5.83
|
38,450,230
|
|
|
10/25/2017
|
-0.03 / -0.42%
|
7.22
|
7.22
|
7.11
|
7.11
|
7.14
|
6.11
|
9,209,400
|
|
|
10/24/2017
|
+0.09 / +1.28%
|
7.09
|
7.26
|
7.07
|
7.14
|
7.13
|
6.14
|
25,515,150
|
|
|
10/23/2017
|
-0.30 / -4.08%
|
7.21
|
7.44
|
6.99
|
7.05
|
7.18
|
6.06
|
48,069,730
|
|
|
10/20/2017
|
-0.27 / -3.54%
|
7.60
|
7.68
|
7.20
|
7.35
|
7.37
|
6.32
|
29,611,100
|
|
|
10/19/2017
|
+0.16 / +2.14%
|
7.55
|
7.68
|
7.47
|
7.62
|
7.58
|
6.55
|
8,902,950
|
|
|
10/18/2017
|
-0.14 / -1.84%
|
7.65
|
7.66
|
7.45
|
7.46
|
7.54
|
6.41
|
12,904,200
|
|
|
10/17/2017
|
-0.28 / -3.55%
|
7.89
|
8.06
|
7.60
|
7.60
|
7.79
|
6.53
|
17,636,440
|
|
|
10/16/2017
|
+0.15 / +1.94%
|
7.92
|
8.05
|
7.83
|
7.88
|
7.94
|
6.77
|
16,056,480
|
|
|
10/13/2017
|
+0.03 / +0.39%
|
7.72
|
7.82
|
7.59
|
7.73
|
7.75
|
6.64
|
20,532,330
|
|
|
10/12/2017
|
+0.10 / +1.32%
|
7.61
|
7.74
|
7.58
|
7.70
|
7.67
|
6.62
|
13,547,020
|
|
|
10/11/2017
|
+0.05 / +0.66%
|
7.63
|
7.68
|
7.53
|
7.60
|
7.61
|
6.53
|
9,183,880
|
|
|
10/10/2017
|
+0.05 / +0.67%
|
7.58
|
7.74
|
7.50
|
7.55
|
7.61
|
6.49
|
9,767,010
|
|
|
10/9/2017
|
+0.11 / +1.49%
|
7.37
|
7.70
|
7.34
|
7.50
|
7.52
|
6.45
|
13,552,710
|
|
|
10/6/2017
|
0.00 / 0.00%
|
7.40
|
7.44
|
7.36
|
7.39
|
7.40
|
6.35
|
5,396,340
|
|
|
10/5/2017
|
+0.01 / +0.14%
|
7.39
|
7.51
|
7.37
|
7.39
|
7.43
|
6.35
|
7,370,240
|
|
|
10/4/2017
|
+0.18 / +2.50%
|
7.18
|
7.39
|
7.18
|
7.38
|
7.28
|
6.34
|
5,680,730
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|