|
|
Closing price on 12/5/2016
|
|
| Open |
5.52 |
| High |
5.67 |
| Low |
5.52 |
| Volume |
8,454,860 |
| Split-adjusted Price |
4.86 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
+0.10 / +1.80%
|
5.52
|
5.67
|
5.52
|
5.65
|
5.59
|
4.86
|
8,454,860
|
|
|
12/2/2016
|
-0.15 / -2.63%
|
5.70
|
5.71
|
5.49
|
5.55
|
5.58
|
4.77
|
12,291,660
|
|
|
12/1/2016
|
-0.20 / -3.39%
|
6.00
|
6.01
|
5.70
|
5.70
|
5.86
|
4.90
|
11,195,250
|
|
|
11/30/2016
|
-0.26 / -4.22%
|
6.24
|
6.24
|
5.88
|
5.90
|
6.02
|
5.07
|
17,173,300
|
|
|
11/29/2016
|
+0.01 / +0.16%
|
6.18
|
6.35
|
6.14
|
6.16
|
6.19
|
5.29
|
14,272,320
|
|
|
11/28/2016
|
-0.07 / -1.13%
|
6.25
|
6.28
|
6.12
|
6.15
|
6.19
|
5.29
|
8,583,580
|
|
|
11/25/2016
|
-0.30 / -4.60%
|
6.55
|
6.61
|
6.22
|
6.22
|
6.37
|
5.35
|
19,604,030
|
|
|
11/24/2016
|
-0.32 / -4.68%
|
6.84
|
6.88
|
6.47
|
6.52
|
6.66
|
5.60
|
18,819,680
|
|
|
11/23/2016
|
+0.04 / +0.59%
|
6.81
|
6.94
|
6.81
|
6.84
|
6.88
|
5.88
|
8,585,700
|
|
|
11/22/2016
|
-0.03 / -0.44%
|
6.81
|
6.87
|
6.75
|
6.80
|
6.80
|
5.85
|
10,856,030
|
|
|
11/21/2016
|
-0.07 / -1.01%
|
6.85
|
6.93
|
6.75
|
6.83
|
6.85
|
5.87
|
11,264,360
|
|
|
11/18/2016
|
+0.03 / +0.44%
|
6.90
|
7.00
|
6.84
|
6.90
|
6.91
|
5.93
|
8,146,020
|
|
|
11/17/2016
|
-0.18 / -2.55%
|
7.05
|
7.09
|
6.82
|
6.87
|
6.97
|
5.91
|
17,131,570
|
|
|
11/16/2016
|
-0.05 / -0.70%
|
7.19
|
7.23
|
7.05
|
7.05
|
7.15
|
6.06
|
13,894,790
|
|
|
11/15/2016
|
+0.09 / +1.28%
|
7.05
|
7.18
|
7.03
|
7.10
|
7.11
|
6.10
|
12,231,470
|
|
|
11/14/2016
|
+0.01 / +0.14%
|
7.00
|
7.25
|
6.92
|
7.01
|
7.09
|
6.03
|
25,736,660
|
|
|
11/11/2016
|
+0.26 / +3.86%
|
6.90
|
7.18
|
6.83
|
7.00
|
7.01
|
6.02
|
23,536,070
|
|
|
11/10/2016
|
+0.44 / +6.98%
|
6.49
|
6.74
|
6.45
|
6.74
|
6.64
|
5.79
|
15,703,410
|
|
|
11/9/2016
|
-0.32 / -4.83%
|
6.60
|
6.62
|
6.17
|
6.30
|
6.35
|
5.42
|
22,024,730
|
|
|
11/8/2016
|
+0.02 / +0.30%
|
6.65
|
6.68
|
6.59
|
6.62
|
6.62
|
5.69
|
6,886,320
|
|
|
11/7/2016
|
+0.04 / +0.61%
|
6.56
|
6.65
|
6.56
|
6.60
|
6.60
|
5.67
|
9,716,740
|
|
|
11/4/2016
|
-0.07 / -1.06%
|
6.63
|
6.85
|
6.48
|
6.56
|
6.63
|
5.64
|
11,455,120
|
|
|
11/3/2016
|
-0.39 / -5.56%
|
6.83
|
6.93
|
6.63
|
6.63
|
6.76
|
5.70
|
17,824,130
|
|
|
11/2/2016
|
0.00 / 0.00%
|
6.85
|
7.10
|
6.77
|
7.02
|
6.97
|
6.03
|
43,312,390
|
|
|
11/1/2016
|
+0.31 / +4.62%
|
6.66
|
7.10
|
6.65
|
7.02
|
6.86
|
6.03
|
22,086,990
|
|
|
10/31/2016
|
+0.26 / +4.03%
|
6.90
|
6.90
|
6.71
|
6.71
|
6.83
|
5.77
|
30,209,100
|
|
|
10/28/2016
|
+0.42 / +6.97%
|
6.10
|
6.45
|
6.03
|
6.45
|
6.31
|
5.54
|
14,939,660
|
|
|
10/27/2016
|
-0.03 / -0.50%
|
6.10
|
6.14
|
6.03
|
6.03
|
6.06
|
5.18
|
6,603,390
|
|
|
10/26/2016
|
-0.06 / -0.98%
|
6.15
|
6.18
|
6.06
|
6.06
|
6.11
|
5.21
|
7,498,770
|
|
|
10/25/2016
|
-0.06 / -0.97%
|
6.13
|
6.30
|
6.06
|
6.12
|
6.18
|
5.26
|
11,187,540
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|