|
|
Closing price on 12/5/2012
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.20 |
| Volume |
805,100 |
| Split-adjusted Price |
3.67 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2012
|
+0.10 / +1.59%
|
6.40
|
6.60
|
6.20
|
6.40
|
6.42
|
3.67
|
805,100
|
|
|
12/4/2012
|
+0.40 / +6.78%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.11
|
3.62
|
544,400
|
|
|
12/3/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.88
|
3.39
|
233,800
|
|
|
11/30/2012
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.93
|
3.39
|
371,800
|
|
|
11/29/2012
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
3.44
|
268,100
|
|
|
11/28/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.94
|
3.39
|
269,300
|
|
|
11/27/2012
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.97
|
3.39
|
311,500
|
|
|
11/26/2012
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.97
|
3.44
|
390,600
|
|
|
11/23/2012
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.16
|
3.50
|
593,800
|
|
|
11/22/2012
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.18
|
3.56
|
383,200
|
|
|
11/21/2012
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.11
|
3.50
|
654,700
|
|
|
11/20/2012
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.29
|
3.62
|
549,400
|
|
|
11/19/2012
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.29
|
3.56
|
417,000
|
|
|
11/16/2012
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.15
|
3.56
|
522,200
|
|
|
11/15/2012
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.20
|
3.50
|
843,600
|
|
|
11/14/2012
|
-0.10 / -1.54%
|
6.50
|
6.70
|
6.30
|
6.40
|
6.45
|
3.67
|
743,600
|
|
|
11/13/2012
|
+0.10 / +1.56%
|
6.60
|
6.80
|
6.40
|
6.50
|
6.61
|
3.73
|
1,417,400
|
|
|
11/12/2012
|
+0.30 / +4.92%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.28
|
3.67
|
791,500
|
|
|
11/9/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.80
|
6.10
|
5.95
|
3.50
|
700,200
|
|
|
11/8/2012
|
+0.20 / +3.39%
|
6.30
|
6.30
|
5.90
|
6.10
|
5.99
|
3.50
|
1,174,300
|
|
|
11/7/2012
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.81
|
3.39
|
565,700
|
|
|
11/6/2012
|
-0.30 / -5.08%
|
5.60
|
5.90
|
5.50
|
5.60
|
5.59
|
3.21
|
1,374,700
|
|
|
11/5/2012
|
-0.40 / -6.35%
|
5.90
|
6.20
|
5.90
|
5.90
|
5.99
|
3.39
|
780,300
|
|
|
11/2/2012
|
-0.50 / -7.35%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.31
|
3.62
|
863,500
|
|
|
11/1/2012
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.60
|
3.90
|
713,600
|
|
|
10/31/2012
|
+0.10 / +1.59%
|
6.20
|
6.60
|
6.00
|
6.40
|
6.28
|
3.67
|
757,500
|
|
|
10/30/2012
|
-0.40 / -5.97%
|
6.60
|
6.80
|
6.30
|
6.30
|
6.42
|
3.62
|
1,342,200
|
|
|
10/29/2012
|
-0.20 / -2.90%
|
6.80
|
7.00
|
6.60
|
6.70
|
6.77
|
3.84
|
921,400
|
|
|
10/26/2012
|
+0.10 / +1.47%
|
6.70
|
7.20
|
6.70
|
6.90
|
6.97
|
3.96
|
891,500
|
|
|
10/25/2012
|
-0.30 / -4.23%
|
7.10
|
7.20
|
6.70
|
6.80
|
6.80
|
3.90
|
1,244,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|