|
|
Closing price on 12/7/2011
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.30 |
| Volume |
279,600 |
| Split-adjusted Price |
7.97 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2011
|
-0.60 / -4.03%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.64
|
7.97
|
279,600
|
|
|
12/6/2011
|
0.00 / 0.00%
|
15.30
|
15.80
|
14.90
|
14.90
|
15.32
|
8.31
|
259,000
|
|
|
12/5/2011
|
+0.30 / +2.05%
|
15.40
|
15.50
|
14.00
|
14.90
|
14.77
|
8.31
|
1,057,100
|
|
|
12/2/2011
|
-0.10 / -0.68%
|
15.10
|
15.10
|
14.30
|
14.60
|
14.64
|
8.14
|
315,200
|
|
|
12/1/2011
|
-0.90 / -5.77%
|
16.00
|
16.20
|
14.70
|
14.70
|
15.32
|
8.20
|
696,800
|
|
|
11/30/2011
|
-0.20 / -1.27%
|
16.40
|
16.40
|
15.50
|
15.60
|
15.81
|
8.70
|
619,700
|
|
|
11/29/2011
|
+0.90 / +6.04%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.75
|
8.81
|
543,800
|
|
|
11/28/2011
|
+0.90 / +6.43%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.76
|
8.31
|
424,400
|
|
|
11/25/2011
|
+0.60 / +4.48%
|
14.00
|
14.30
|
13.80
|
14.00
|
14.01
|
7.81
|
442,100
|
|
|
11/24/2011
|
+0.80 / +6.35%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.37
|
7.47
|
218,300
|
|
|
11/23/2011
|
+0.70 / +5.88%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.60
|
7.03
|
151,900
|
|
|
11/22/2011
|
+0.60 / +5.31%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.76
|
6.64
|
252,600
|
|
|
11/21/2011
|
+0.30 / +2.73%
|
11.00
|
11.30
|
10.60
|
11.30
|
11.23
|
6.30
|
232,100
|
|
|
11/18/2011
|
+0.40 / +3.77%
|
10.70
|
11.30
|
10.50
|
11.00
|
10.62
|
6.13
|
777,600
|
|
|
11/17/2011
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.50
|
10.60
|
10.64
|
5.91
|
598,700
|
|
|
11/16/2011
|
0.00 / 0.00%
|
9.60
|
11.00
|
9.60
|
10.60
|
10.55
|
5.91
|
1,086,700
|
|
|
11/15/2011
|
+0.30 / +2.91%
|
10.90
|
10.90
|
10.00
|
10.60
|
10.29
|
5.91
|
317,200
|
|
|
11/14/2011
|
-0.40 / -3.74%
|
10.30
|
11.00
|
10.20
|
10.30
|
10.64
|
5.74
|
648,400
|
|
|
11/11/2011
|
+0.30 / +2.88%
|
10.80
|
11.30
|
10.30
|
10.70
|
10.90
|
5.97
|
377,500
|
|
|
11/10/2011
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.20
|
10.40
|
10.55
|
5.80
|
253,500
|
|
|
11/9/2011
|
0.00 / 0.00%
|
10.70
|
11.20
|
10.50
|
10.80
|
10.90
|
6.02
|
385,800
|
|
|
11/8/2011
|
-0.40 / -3.57%
|
11.50
|
11.50
|
10.50
|
10.80
|
10.99
|
6.02
|
191,600
|
|
|
11/7/2011
|
+0.50 / +4.67%
|
11.10
|
11.20
|
10.70
|
11.20
|
10.88
|
6.25
|
311,200
|
|
|
11/4/2011
|
+0.60 / +5.94%
|
9.40
|
10.80
|
9.40
|
10.70
|
10.45
|
5.97
|
765,400
|
|
|
11/3/2011
|
-0.60 / -5.61%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.63
|
61,600
|
|
|
11/2/2011
|
-0.40 / -3.60%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.84
|
5.97
|
37,200
|
|
|
11/1/2011
|
-0.40 / -3.48%
|
11.90
|
11.90
|
11.10
|
11.10
|
11.53
|
6.19
|
61,900
|
|
|
10/31/2011
|
-0.50 / -4.17%
|
11.90
|
12.40
|
11.10
|
11.50
|
11.91
|
6.41
|
112,300
|
|
|
10/28/2011
|
+0.60 / +5.26%
|
11.10
|
12.70
|
11.10
|
12.00
|
11.83
|
6.69
|
169,300
|
|
|
10/27/2011
|
-0.30 / -2.56%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.86
|
6.36
|
22,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
761,600
|
68.60
|
1.03%
|
|
|
|
CIG
|
413,900
|
8.31
|
0.12%
|
|
|
|
CKG
|
5,800
|
24.80
|
-0.80%
|
|
|
|
CRE
|
62,200
|
6.85
|
0.15%
|
|
|
|
DLG
|
1,077,500
|
1.87
|
-3.61%
|
|
|
|
DLR
|
0
|
18.00
|
0.00%
|
|
|
|
DTI
|
9,500
|
2.20
|
0.00%
|
|
|
|
DXS
|
2,370,500
|
6.73
|
-0.88%
|
|
|
|
FIR
|
183,100
|
4.62
|
-1.70%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|