|
|
Closing price on 12/21/2021
|
|
| Open |
18.05 |
| High |
18.40 |
| Low |
17.50 |
| Volume |
17,412,000 |
| Split-adjusted Price |
18.00 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2021
|
+0.05 / +0.28%
|
18.05
|
18.40
|
17.50
|
18.00
|
18.09
|
18.00
|
17,412,000
|
|
|
12/20/2021
|
+0.95 / +5.59%
|
16.80
|
18.00
|
16.60
|
17.95
|
17.11
|
17.95
|
26,349,000
|
|
|
12/17/2021
|
-0.40 / -2.30%
|
17.90
|
18.55
|
17.00
|
17.00
|
17.86
|
17.00
|
36,034,600
|
|
|
12/16/2021
|
+1.10 / +6.75%
|
16.55
|
17.40
|
16.50
|
17.40
|
17.21
|
17.40
|
35,544,300
|
|
|
12/15/2021
|
+0.50 / +3.16%
|
15.85
|
16.45
|
15.65
|
16.30
|
16.10
|
16.30
|
23,080,600
|
|
|
12/14/2021
|
-0.25 / -1.56%
|
16.30
|
16.60
|
15.80
|
15.80
|
16.14
|
15.80
|
21,203,800
|
|
|
12/13/2021
|
+1.05 / +7.00%
|
15.10
|
16.05
|
15.00
|
16.05
|
15.72
|
16.05
|
31,557,300
|
|
|
12/10/2021
|
-0.30 / -1.96%
|
15.30
|
15.45
|
14.90
|
15.00
|
15.18
|
15.00
|
16,603,700
|
|
|
12/9/2021
|
+0.40 / +2.68%
|
14.90
|
15.50
|
14.80
|
15.30
|
15.25
|
15.30
|
16,000,900
|
|
|
12/8/2021
|
+0.20 / +1.36%
|
14.75
|
15.45
|
14.75
|
14.90
|
15.14
|
14.90
|
17,496,100
|
|
|
12/7/2021
|
+0.15 / +1.03%
|
14.85
|
14.90
|
14.40
|
14.70
|
14.67
|
14.70
|
12,708,000
|
|
|
12/6/2021
|
-0.05 / -0.34%
|
14.95
|
15.15
|
13.90
|
14.55
|
14.77
|
14.55
|
23,161,200
|
|
|
12/3/2021
|
-0.40 / -2.67%
|
15.10
|
15.20
|
14.45
|
14.60
|
14.81
|
14.60
|
23,191,600
|
|
|
12/2/2021
|
-0.50 / -3.23%
|
15.50
|
15.90
|
15.00
|
15.00
|
15.42
|
15.00
|
20,715,800
|
|
|
12/1/2021
|
+0.85 / +5.80%
|
14.60
|
15.65
|
14.45
|
15.50
|
15.14
|
15.50
|
24,607,200
|
|
|
11/30/2021
|
-0.40 / -2.66%
|
15.20
|
15.35
|
14.60
|
14.65
|
14.96
|
14.65
|
30,508,000
|
|
|
11/29/2021
|
-0.10 / -0.66%
|
14.50
|
15.30
|
14.50
|
15.05
|
14.88
|
15.05
|
25,448,200
|
|
|
11/26/2021
|
-0.55 / -3.50%
|
15.85
|
15.90
|
15.15
|
15.15
|
15.50
|
15.15
|
18,196,200
|
|
|
11/25/2021
|
+0.90 / +6.08%
|
14.90
|
15.70
|
14.60
|
15.70
|
15.05
|
15.70
|
35,333,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|