|
|
Closing price on 11/22/2011
|
|
| Open |
11.20 |
| High |
11.90 |
| Low |
11.20 |
| Volume |
252,600 |
| Split-adjusted Price |
6.64 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2011
|
+0.60 / +5.31%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.76
|
6.64
|
252,600
|
|
|
11/21/2011
|
+0.30 / +2.73%
|
11.00
|
11.30
|
10.60
|
11.30
|
11.23
|
6.30
|
232,100
|
|
|
11/18/2011
|
+0.40 / +3.77%
|
10.70
|
11.30
|
10.50
|
11.00
|
10.62
|
6.13
|
777,600
|
|
|
11/17/2011
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.50
|
10.60
|
10.64
|
5.91
|
598,700
|
|
|
11/16/2011
|
0.00 / 0.00%
|
9.60
|
11.00
|
9.60
|
10.60
|
10.55
|
5.91
|
1,086,700
|
|
|
11/15/2011
|
+0.30 / +2.91%
|
10.90
|
10.90
|
10.00
|
10.60
|
10.29
|
5.91
|
317,200
|
|
|
11/14/2011
|
-0.40 / -3.74%
|
10.30
|
11.00
|
10.20
|
10.30
|
10.64
|
5.74
|
648,400
|
|
|
11/11/2011
|
+0.30 / +2.88%
|
10.80
|
11.30
|
10.30
|
10.70
|
10.90
|
5.97
|
377,500
|
|
|
11/10/2011
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.20
|
10.40
|
10.55
|
5.80
|
253,500
|
|
|
11/9/2011
|
0.00 / 0.00%
|
10.70
|
11.20
|
10.50
|
10.80
|
10.90
|
6.02
|
385,800
|
|
|
11/8/2011
|
-0.40 / -3.57%
|
11.50
|
11.50
|
10.50
|
10.80
|
10.99
|
6.02
|
191,600
|
|
|
11/7/2011
|
+0.50 / +4.67%
|
11.10
|
11.20
|
10.70
|
11.20
|
10.88
|
6.25
|
311,200
|
|
|
11/4/2011
|
+0.60 / +5.94%
|
9.40
|
10.80
|
9.40
|
10.70
|
10.45
|
5.97
|
765,400
|
|
|
11/3/2011
|
-0.60 / -5.61%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.63
|
61,600
|
|
|
11/2/2011
|
-0.40 / -3.60%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.84
|
5.97
|
37,200
|
|
|
11/1/2011
|
-0.40 / -3.48%
|
11.90
|
11.90
|
11.10
|
11.10
|
11.53
|
6.19
|
61,900
|
|
|
10/31/2011
|
-0.50 / -4.17%
|
11.90
|
12.40
|
11.10
|
11.50
|
11.91
|
6.41
|
112,300
|
|
|
10/28/2011
|
+0.60 / +5.26%
|
11.10
|
12.70
|
11.10
|
12.00
|
11.83
|
6.69
|
169,300
|
|
|
10/27/2011
|
-0.30 / -2.56%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.86
|
6.36
|
22,500
|
|
|
10/26/2011
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.89
|
6.52
|
11,300
|
|
|
10/25/2011
|
-0.30 / -2.46%
|
12.30
|
12.30
|
11.80
|
11.90
|
12.17
|
6.64
|
33,700
|
|
|
10/24/2011
|
+0.10 / +0.83%
|
12.70
|
12.70
|
12.00
|
12.20
|
12.45
|
6.80
|
43,800
|
|
|
10/21/2011
|
-0.70 / -5.47%
|
13.00
|
13.00
|
12.10
|
12.10
|
12.67
|
6.75
|
17,200
|
|
|
10/20/2011
|
+0.50 / +4.07%
|
11.50
|
12.80
|
11.50
|
12.80
|
12.78
|
7.14
|
50,500
|
|
|
10/19/2011
|
-0.80 / -6.11%
|
12.20
|
14.00
|
12.20
|
12.30
|
12.30
|
6.86
|
248,800
|
|
|
10/18/2011
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.30
|
6,500
|
|
|
10/17/2011
|
-0.80 / -5.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.81
|
5,000
|
|
|
10/14/2011
|
-0.50 / -3.27%
|
15.00
|
15.50
|
14.80
|
14.80
|
15.01
|
8.25
|
79,500
|
|
|
10/13/2011
|
-0.70 / -4.38%
|
16.50
|
16.70
|
15.00
|
15.30
|
15.88
|
8.53
|
44,700
|
|
|
10/12/2011
|
-1.00 / -5.88%
|
15.60
|
16.30
|
15.60
|
16.00
|
16.00
|
8.92
|
134,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
287,100
|
59.70
|
-1.97%
|
|
|
|
CIG
|
144,400
|
7.92
|
1.28%
|
|
|
|
CKG
|
20,500
|
12.65
|
-1.94%
|
|
|
|
CRE
|
508,800
|
7.53
|
2.87%
|
|
|
|
DLG
|
1,948,700
|
2.30
|
-0.86%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
91,400
|
2.10
|
5.00%
|
|
|
|
DXS
|
1,274,900
|
6.64
|
-1.78%
|
|
|
|
FIR
|
549,500
|
9.25
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|