|
|
Closing price on 12/8/2014
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
12,132,820 |
| Split-adjusted Price |
8.17 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2014
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.51
|
8.17
|
12,132,820
|
|
|
12/5/2014
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.41
|
8.17
|
9,222,960
|
|
|
12/4/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.48
|
8.24
|
11,348,650
|
|
|
12/3/2014
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.59
|
8.24
|
12,179,580
|
|
|
12/2/2014
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.30
|
11.50
|
11.45
|
8.24
|
17,450,890
|
|
|
12/1/2014
|
-0.20 / -1.71%
|
11.80
|
11.90
|
11.40
|
11.50
|
11.63
|
8.24
|
27,044,230
|
|
|
11/28/2014
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.83
|
8.38
|
19,469,540
|
|
|
11/27/2014
|
+0.40 / +3.45%
|
12.00
|
12.00
|
11.40
|
12.00
|
11.74
|
8.60
|
18,066,880
|
|
|
11/26/2014
|
-0.60 / -4.92%
|
12.30
|
12.40
|
11.50
|
11.60
|
11.90
|
8.31
|
29,037,420
|
|
|
11/25/2014
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.10
|
12.20
|
12.30
|
8.74
|
13,954,900
|
|
|
11/24/2014
|
-0.50 / -3.91%
|
12.40
|
12.70
|
12.30
|
12.30
|
12.45
|
8.81
|
19,141,310
|
|
|
11/21/2014
|
-0.30 / -2.29%
|
13.40
|
13.70
|
12.70
|
12.80
|
13.27
|
9.17
|
33,160,800
|
|
|
11/20/2014
|
+0.80 / +6.50%
|
12.40
|
13.10
|
12.40
|
13.10
|
12.90
|
9.38
|
50,357,370
|
|
|
11/19/2014
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.10
|
8.81
|
30,115,250
|
|
|
11/18/2014
|
-0.30 / -2.44%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.11
|
8.60
|
18,700,540
|
|
|
11/17/2014
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.14
|
8.81
|
15,117,950
|
|
|
11/14/2014
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.60
|
12.00
|
11.81
|
8.60
|
26,069,440
|
|
|
11/13/2014
|
-0.50 / -4.03%
|
12.40
|
12.50
|
11.90
|
11.90
|
12.11
|
8.52
|
21,134,040
|
|
|
11/12/2014
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.19
|
8.88
|
17,430,220
|
|
|
11/11/2014
|
+0.20 / +1.67%
|
12.00
|
12.40
|
11.80
|
12.20
|
12.15
|
8.74
|
23,466,540
|
|
|
11/10/2014
|
+0.30 / +2.56%
|
11.80
|
12.10
|
11.70
|
12.00
|
11.90
|
8.60
|
18,918,120
|
|
|
11/7/2014
|
+0.60 / +5.41%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.45
|
8.38
|
22,802,960
|
|
|
11/6/2014
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.19
|
7.95
|
5,413,220
|
|
|
11/5/2014
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.13
|
8.02
|
8,482,260
|
|
|
11/4/2014
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
8.02
|
5,455,150
|
|
|
11/3/2014
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.32
|
8.02
|
8,341,660
|
|
|
10/31/2014
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.15
|
8.02
|
12,341,450
|
|
|
10/30/2014
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.19
|
8.02
|
6,518,600
|
|
|
10/29/2014
|
+0.40 / +3.67%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.12
|
8.09
|
11,198,750
|
|
|
10/28/2014
|
+0.30 / +2.83%
|
10.70
|
11.30
|
10.60
|
10.90
|
10.92
|
7.81
|
14,001,430
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
227,200
|
67.50
|
1.35%
|
|
|
|
CIG
|
857,200
|
7.80
|
0.13%
|
|
|
|
CKG
|
29,100
|
24.50
|
-2.00%
|
|
|
|
CRE
|
133,100
|
6.97
|
-0.14%
|
|
|
|
DLG
|
1,903,700
|
1.98
|
1.54%
|
|
|
|
DLR
|
0
|
18.00
|
0.00%
|
|
|
|
DTI
|
11,500
|
2.30
|
0.00%
|
|
|
|
DXS
|
2,566,800
|
6.39
|
0.00%
|
|
|
|
FIR
|
240,000
|
4.72
|
0.43%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|