|
|
Closing price on 11/24/2021
|
|
| Open |
15.00 |
| High |
15.40 |
| Low |
14.70 |
| Volume |
22,946,000 |
| Split-adjusted Price |
14.80 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2021
|
+0.10 / +0.68%
|
15.00
|
15.40
|
14.70
|
14.80
|
14.98
|
14.80
|
22,946,000
|
|
|
11/23/2021
|
-0.80 / -5.16%
|
15.15
|
15.50
|
14.50
|
14.70
|
15.00
|
14.70
|
24,951,600
|
|
|
11/22/2021
|
-1.00 / -6.06%
|
16.20
|
16.85
|
15.35
|
15.50
|
15.83
|
15.50
|
48,516,800
|
|
|
11/19/2021
|
+0.90 / +5.77%
|
16.00
|
16.65
|
15.05
|
16.50
|
16.25
|
16.50
|
45,054,400
|
|
|
11/18/2021
|
+1.00 / +6.85%
|
14.60
|
15.60
|
14.60
|
15.60
|
15.11
|
15.60
|
33,442,100
|
|
|
11/17/2021
|
+0.15 / +1.04%
|
14.40
|
14.90
|
14.25
|
14.60
|
14.54
|
14.60
|
20,553,700
|
|
|
11/16/2021
|
-0.40 / -2.69%
|
15.00
|
15.40
|
14.15
|
14.45
|
14.84
|
14.45
|
36,676,600
|
|
|
11/15/2021
|
+0.95 / +6.83%
|
14.30
|
14.85
|
14.10
|
14.85
|
14.67
|
14.85
|
42,262,100
|
|
|
11/12/2021
|
+0.20 / +1.46%
|
13.90
|
14.20
|
13.70
|
13.90
|
13.93
|
13.90
|
20,962,000
|
|
|
11/11/2021
|
+0.70 / +5.38%
|
13.10
|
13.80
|
13.00
|
13.70
|
13.47
|
13.70
|
38,735,200
|
|
|
11/10/2021
|
-0.20 / -1.52%
|
13.10
|
13.30
|
12.95
|
13.00
|
13.08
|
13.00
|
17,691,300
|
|
|
11/9/2021
|
0.00 / 0.00%
|
13.30
|
13.40
|
12.90
|
13.20
|
13.14
|
13.20
|
20,738,400
|
|
|
11/8/2021
|
+0.65 / +5.18%
|
12.75
|
13.40
|
12.70
|
13.20
|
13.11
|
13.20
|
44,349,400
|
|
|
11/5/2021
|
+0.35 / +2.87%
|
12.30
|
12.90
|
12.20
|
12.55
|
12.53
|
12.55
|
19,471,000
|
|
|
11/4/2021
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.20
|
12.20
|
12.30
|
12.20
|
12,972,500
|
|
|
11/3/2021
|
-0.50 / -3.94%
|
12.95
|
13.20
|
12.20
|
12.20
|
12.83
|
12.20
|
30,530,200
|
|
|
11/2/2021
|
+0.25 / +2.01%
|
12.45
|
12.80
|
12.25
|
12.70
|
12.50
|
12.70
|
27,997,000
|
|
|
11/1/2021
|
+0.35 / +2.89%
|
12.30
|
12.70
|
12.25
|
12.45
|
12.49
|
12.45
|
25,734,800
|
|
|
10/29/2021
|
0.00 / 0.00%
|
12.15
|
12.35
|
11.95
|
12.10
|
12.14
|
12.10
|
24,343,700
|
|
|
10/28/2021
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.95
|
12.10
|
12.10
|
12.10
|
14,106,800
|
|
|
10/27/2021
|
0.00 / 0.00%
|
12.10
|
12.40
|
11.95
|
12.00
|
12.07
|
12.00
|
13,097,400
|
|
|
10/26/2021
|
+0.25 / +2.13%
|
11.70
|
12.40
|
11.60
|
12.00
|
12.00
|
12.00
|
23,687,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
163,900
|
67.70
|
1.80%
|
|
|
|
CIG
|
430,500
|
8.34
|
-0.60%
|
|
|
|
CKG
|
13,900
|
22.80
|
1.79%
|
|
|
|
CRE
|
145,400
|
7.31
|
-0.95%
|
|
|
|
DLG
|
1,942,300
|
1.97
|
2.07%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
22,400
|
2.20
|
0.00%
|
|
|
|
DXS
|
1,481,300
|
7.90
|
-1.62%
|
|
|
|
FIR
|
378,700
|
5.99
|
0.34%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|