|
|
Closing price on 11/7/2014
|
|
| Open |
11.20 |
| High |
11.70 |
| Low |
11.00 |
| Volume |
22,802,960 |
| Split-adjusted Price |
8.38 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2014
|
+0.60 / +5.41%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.45
|
8.38
|
22,802,960
|
|
|
11/6/2014
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.19
|
7.95
|
5,413,220
|
|
|
11/5/2014
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.13
|
8.02
|
8,482,260
|
|
|
11/4/2014
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
8.02
|
5,455,150
|
|
|
11/3/2014
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.32
|
8.02
|
8,341,660
|
|
|
10/31/2014
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.15
|
8.02
|
12,341,450
|
|
|
10/30/2014
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.19
|
8.02
|
6,518,600
|
|
|
10/29/2014
|
+0.40 / +3.67%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.12
|
8.09
|
11,198,750
|
|
|
10/28/2014
|
+0.30 / +2.83%
|
10.70
|
11.30
|
10.60
|
10.90
|
10.92
|
7.81
|
14,001,430
|
|
|
10/27/2014
|
-0.40 / -3.64%
|
10.90
|
11.10
|
10.60
|
10.60
|
10.80
|
7.59
|
6,420,490
|
|
|
10/24/2014
|
-0.40 / -3.51%
|
11.30
|
11.40
|
10.90
|
11.00
|
11.10
|
7.88
|
5,674,540
|
|
|
10/23/2014
|
+0.20 / +1.79%
|
11.20
|
11.40
|
10.90
|
11.40
|
11.13
|
8.17
|
12,178,180
|
|
|
10/22/2014
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.24
|
8.02
|
8,995,520
|
|
|
10/21/2014
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.35
|
8.09
|
6,011,350
|
|
|
10/20/2014
|
+0.10 / +0.89%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.53
|
8.09
|
12,108,410
|
|
|
10/17/2014
|
+0.70 / +6.67%
|
10.70
|
11.20
|
10.50
|
11.20
|
10.78
|
8.02
|
14,222,230
|
|
|
10/16/2014
|
-0.70 / -6.25%
|
11.10
|
11.20
|
10.50
|
10.50
|
10.87
|
7.52
|
16,143,380
|
|
|
10/15/2014
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.22
|
8.02
|
9,126,230
|
|
|
10/14/2014
|
-0.20 / -1.74%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.40
|
8.09
|
8,185,360
|
|
|
10/13/2014
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.49
|
8.24
|
3,875,900
|
|
|
10/10/2014
|
-0.30 / -2.54%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.61
|
8.24
|
12,621,610
|
|
|
10/9/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
8.45
|
10,594,510
|
|
|
10/8/2014
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.86
|
8.45
|
8,946,790
|
|
|
10/7/2014
|
+0.10 / +0.84%
|
12.00
|
12.20
|
11.70
|
12.00
|
11.96
|
8.60
|
15,232,120
|
|
|
10/6/2014
|
+0.10 / +0.85%
|
11.90
|
12.10
|
11.80
|
11.90
|
11.95
|
8.52
|
14,142,260
|
|
|
10/3/2014
|
-0.40 / -3.28%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.96
|
8.45
|
12,318,760
|
|
|
10/2/2014
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.90
|
12.20
|
12.16
|
8.74
|
14,226,510
|
|
|
10/1/2014
|
+0.50 / +4.27%
|
11.90
|
12.20
|
11.70
|
12.20
|
11.98
|
8.74
|
17,972,170
|
|
|
9/30/2014
|
+0.50 / +4.46%
|
11.20
|
11.90
|
11.10
|
11.70
|
11.50
|
8.38
|
22,359,050
|
|
|
9/29/2014
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.30
|
8.02
|
8,284,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
227,200
|
67.50
|
1.35%
|
|
|
|
CIG
|
857,200
|
7.80
|
0.13%
|
|
|
|
CKG
|
29,100
|
24.50
|
-2.00%
|
|
|
|
CRE
|
133,100
|
6.97
|
-0.14%
|
|
|
|
DLG
|
1,903,700
|
1.98
|
1.54%
|
|
|
|
DLR
|
0
|
18.00
|
0.00%
|
|
|
|
DTI
|
11,500
|
2.30
|
0.00%
|
|
|
|
DXS
|
2,566,800
|
6.39
|
0.00%
|
|
|
|
FIR
|
240,000
|
4.72
|
0.43%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|