|
|
Closing price on 11/16/2016
|
|
| Open |
7.19 |
| High |
7.23 |
| Low |
7.05 |
| Volume |
13,894,790 |
| Split-adjusted Price |
6.06 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2016
|
-0.05 / -0.70%
|
7.19
|
7.23
|
7.05
|
7.05
|
7.15
|
6.06
|
13,894,790
|
|
|
11/15/2016
|
+0.09 / +1.28%
|
7.05
|
7.18
|
7.03
|
7.10
|
7.11
|
6.10
|
12,231,470
|
|
|
11/14/2016
|
+0.01 / +0.14%
|
7.00
|
7.25
|
6.92
|
7.01
|
7.09
|
6.03
|
25,736,660
|
|
|
11/11/2016
|
+0.26 / +3.86%
|
6.90
|
7.18
|
6.83
|
7.00
|
7.01
|
6.02
|
23,536,070
|
|
|
11/10/2016
|
+0.44 / +6.98%
|
6.49
|
6.74
|
6.45
|
6.74
|
6.64
|
5.79
|
15,703,410
|
|
|
11/9/2016
|
-0.32 / -4.83%
|
6.60
|
6.62
|
6.17
|
6.30
|
6.35
|
5.42
|
22,024,730
|
|
|
11/8/2016
|
+0.02 / +0.30%
|
6.65
|
6.68
|
6.59
|
6.62
|
6.62
|
5.69
|
6,886,320
|
|
|
11/7/2016
|
+0.04 / +0.61%
|
6.56
|
6.65
|
6.56
|
6.60
|
6.60
|
5.67
|
9,716,740
|
|
|
11/4/2016
|
-0.07 / -1.06%
|
6.63
|
6.85
|
6.48
|
6.56
|
6.63
|
5.64
|
11,455,120
|
|
|
11/3/2016
|
-0.39 / -5.56%
|
6.83
|
6.93
|
6.63
|
6.63
|
6.76
|
5.70
|
17,824,130
|
|
|
11/2/2016
|
0.00 / 0.00%
|
6.85
|
7.10
|
6.77
|
7.02
|
6.97
|
6.03
|
43,312,390
|
|
|
11/1/2016
|
+0.31 / +4.62%
|
6.66
|
7.10
|
6.65
|
7.02
|
6.86
|
6.03
|
22,086,990
|
|
|
10/31/2016
|
+0.26 / +4.03%
|
6.90
|
6.90
|
6.71
|
6.71
|
6.83
|
5.77
|
30,209,100
|
|
|
10/28/2016
|
+0.42 / +6.97%
|
6.10
|
6.45
|
6.03
|
6.45
|
6.31
|
5.54
|
14,939,660
|
|
|
10/27/2016
|
-0.03 / -0.50%
|
6.10
|
6.14
|
6.03
|
6.03
|
6.06
|
5.18
|
6,603,390
|
|
|
10/26/2016
|
-0.06 / -0.98%
|
6.15
|
6.18
|
6.06
|
6.06
|
6.11
|
5.21
|
7,498,770
|
|
|
10/25/2016
|
-0.06 / -0.97%
|
6.13
|
6.30
|
6.06
|
6.12
|
6.18
|
5.26
|
11,187,540
|
|
|
10/24/2016
|
-0.20 / -3.13%
|
6.35
|
6.38
|
6.18
|
6.18
|
6.26
|
5.31
|
9,841,330
|
|
|
10/21/2016
|
+0.08 / +1.27%
|
6.34
|
6.50
|
6.30
|
6.38
|
6.43
|
5.48
|
13,690,230
|
|
|
10/20/2016
|
+0.25 / +4.13%
|
6.05
|
6.45
|
6.00
|
6.30
|
6.29
|
5.42
|
20,051,460
|
|
|
10/19/2016
|
+0.05 / +0.83%
|
6.02
|
6.18
|
5.85
|
6.05
|
6.03
|
5.20
|
14,759,790
|
|
|
10/18/2016
|
-0.26 / -4.15%
|
6.24
|
6.27
|
6.00
|
6.00
|
6.13
|
5.16
|
21,757,080
|
|
|
10/17/2016
|
-0.06 / -0.95%
|
6.40
|
6.55
|
6.26
|
6.26
|
6.37
|
5.38
|
13,101,310
|
|
|
10/14/2016
|
-0.23 / -3.51%
|
6.50
|
6.75
|
6.32
|
6.32
|
6.60
|
5.43
|
19,301,400
|
|
|
10/13/2016
|
+0.25 / +3.97%
|
6.29
|
6.69
|
6.21
|
6.55
|
6.50
|
5.63
|
19,861,250
|
|
|
10/12/2016
|
+0.14 / +2.27%
|
6.30
|
6.54
|
6.26
|
6.30
|
6.44
|
5.42
|
20,934,840
|
|
|
10/11/2016
|
+0.40 / +6.94%
|
5.80
|
6.16
|
5.60
|
6.16
|
5.94
|
5.29
|
22,882,850
|
|
|
10/10/2016
|
+0.06 / +1.05%
|
5.70
|
6.00
|
5.62
|
5.76
|
5.83
|
4.95
|
15,165,280
|
|
|
10/7/2016
|
-0.10 / -1.72%
|
5.70
|
5.81
|
5.66
|
5.70
|
5.71
|
4.90
|
9,422,150
|
|
|
10/6/2016
|
+0.33 / +6.03%
|
5.70
|
5.85
|
5.62
|
5.80
|
5.76
|
4.99
|
20,394,720
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|