|
|
Closing price on 12/7/2017
|
|
| Open |
6.80 |
| High |
6.88 |
| Low |
6.79 |
| Volume |
7,586,360 |
| Split-adjusted Price |
5.86 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2017
|
+0.02 / +0.29%
|
6.80
|
6.88
|
6.79
|
6.82
|
6.82
|
5.86
|
7,586,360
|
|
|
12/6/2017
|
-0.05 / -0.73%
|
6.90
|
7.04
|
6.69
|
6.80
|
6.87
|
5.85
|
32,787,400
|
|
|
12/5/2017
|
-0.20 / -2.84%
|
7.05
|
7.13
|
6.85
|
6.85
|
7.01
|
5.89
|
18,094,430
|
|
|
12/4/2017
|
-0.24 / -3.29%
|
7.26
|
7.42
|
7.05
|
7.05
|
7.16
|
6.06
|
40,565,640
|
|
|
12/1/2017
|
+0.03 / +0.41%
|
7.26
|
7.29
|
6.99
|
7.29
|
7.12
|
6.27
|
41,774,910
|
|
|
11/30/2017
|
+0.03 / +0.41%
|
7.35
|
7.36
|
6.98
|
7.26
|
7.16
|
6.24
|
37,616,440
|
|
|
11/29/2017
|
+0.21 / +2.99%
|
7.02
|
7.24
|
6.93
|
7.23
|
7.13
|
6.21
|
24,663,460
|
|
|
11/28/2017
|
-0.09 / -1.27%
|
7.12
|
7.23
|
6.97
|
7.02
|
7.10
|
6.03
|
14,505,590
|
|
|
11/27/2017
|
+0.33 / +4.87%
|
6.80
|
7.13
|
6.80
|
7.11
|
7.05
|
6.11
|
23,245,460
|
|
|
11/24/2017
|
-0.07 / -1.02%
|
6.89
|
6.97
|
6.64
|
6.78
|
6.80
|
5.83
|
22,826,740
|
|
|
11/23/2017
|
+0.08 / +1.18%
|
6.80
|
7.02
|
6.67
|
6.85
|
6.90
|
5.89
|
26,087,630
|
|
|
11/22/2017
|
+0.27 / +4.15%
|
6.50
|
6.77
|
6.48
|
6.77
|
6.66
|
5.82
|
17,457,580
|
|
|
11/21/2017
|
+0.19 / +3.01%
|
6.39
|
6.61
|
6.35
|
6.50
|
6.52
|
5.59
|
19,715,950
|
|
|
11/20/2017
|
+0.05 / +0.80%
|
6.31
|
6.50
|
6.26
|
6.31
|
6.36
|
5.42
|
9,832,830
|
|
|
11/17/2017
|
+0.03 / +0.48%
|
6.29
|
6.35
|
6.17
|
6.26
|
6.27
|
5.38
|
9,189,480
|
|
|
11/16/2017
|
+0.12 / +1.96%
|
6.10
|
6.26
|
6.10
|
6.23
|
6.18
|
5.36
|
7,287,810
|
|
|
11/15/2017
|
+0.04 / +0.66%
|
6.07
|
6.16
|
6.07
|
6.11
|
6.12
|
5.25
|
5,799,880
|
|
|
11/14/2017
|
+0.05 / +0.83%
|
6.07
|
6.16
|
6.01
|
6.07
|
6.09
|
5.22
|
7,181,740
|
|
|
11/13/2017
|
-0.42 / -6.52%
|
5.99
|
6.26
|
5.99
|
6.02
|
6.05
|
5.17
|
38,545,830
|
|
|
11/10/2017
|
+0.04 / +0.63%
|
6.38
|
6.49
|
6.36
|
6.44
|
6.43
|
5.54
|
7,055,440
|
|
|
11/9/2017
|
-0.08 / -1.23%
|
6.49
|
6.55
|
6.39
|
6.40
|
6.44
|
5.50
|
8,512,020
|
|
|
11/8/2017
|
-0.07 / -1.07%
|
6.50
|
6.64
|
6.45
|
6.48
|
6.51
|
5.57
|
7,280,170
|
|
|
11/7/2017
|
-0.06 / -0.91%
|
6.68
|
6.84
|
6.45
|
6.55
|
6.67
|
5.63
|
17,124,890
|
|
|
11/6/2017
|
+0.29 / +4.59%
|
6.39
|
6.63
|
6.36
|
6.61
|
6.48
|
5.68
|
8,730,540
|
|
|
11/3/2017
|
0.00 / 0.00%
|
6.32
|
6.38
|
6.14
|
6.32
|
6.26
|
5.43
|
14,904,880
|
|
|
11/2/2017
|
-0.08 / -1.25%
|
6.50
|
6.60
|
6.32
|
6.32
|
6.44
|
5.43
|
7,526,830
|
|
|
11/1/2017
|
+0.06 / +0.95%
|
6.47
|
6.60
|
6.36
|
6.40
|
6.50
|
5.50
|
11,792,300
|
|
|
10/31/2017
|
-0.36 / -5.37%
|
6.64
|
6.68
|
6.32
|
6.34
|
6.46
|
5.45
|
20,806,830
|
|
|
10/30/2017
|
-0.20 / -2.90%
|
6.90
|
6.98
|
6.70
|
6.70
|
6.82
|
5.76
|
12,901,590
|
|
|
10/27/2017
|
+0.12 / +1.77%
|
6.70
|
6.99
|
6.70
|
6.90
|
6.85
|
5.93
|
10,698,910
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|