|
|
Closing price on 2/15/2022
|
|
| Open |
11.75 |
| High |
11.90 |
| Low |
11.55 |
| Volume |
10,330,300 |
| Split-adjusted Price |
11.70 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
+0.05 / +0.43%
|
11.75
|
11.90
|
11.55
|
11.70
|
11.70
|
11.70
|
10,330,300
|
|
|
2/14/2022
|
-0.35 / -2.92%
|
11.65
|
12.10
|
11.55
|
11.65
|
11.76
|
11.65
|
23,157,200
|
|
|
2/11/2022
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.50
|
12.00
|
11.73
|
12.00
|
16,242,400
|
|
|
2/10/2022
|
-0.25 / -2.07%
|
12.05
|
12.15
|
11.70
|
11.80
|
11.95
|
11.80
|
16,419,600
|
|
|
2/9/2022
|
+0.05 / +0.42%
|
11.75
|
12.40
|
11.40
|
12.05
|
11.72
|
12.05
|
51,644,300
|
|
|
2/8/2022
|
+0.15 / +1.27%
|
12.00
|
12.40
|
11.60
|
12.00
|
12.06
|
12.00
|
29,086,400
|
|
|
2/7/2022
|
+0.75 / +6.76%
|
11.45
|
11.85
|
11.25
|
11.85
|
11.71
|
11.85
|
25,436,100
|
|
|
1/28/2022
|
+0.70 / +6.73%
|
10.50
|
11.10
|
10.05
|
11.10
|
10.56
|
11.10
|
23,105,600
|
|
|
1/27/2022
|
-0.35 / -3.26%
|
10.80
|
11.15
|
10.20
|
10.40
|
10.66
|
10.40
|
17,762,600
|
|
|
1/26/2022
|
-0.45 / -4.02%
|
11.30
|
11.50
|
10.45
|
10.75
|
10.73
|
10.75
|
44,652,900
|
|
|
1/25/2022
|
-0.80 / -6.67%
|
11.30
|
11.80
|
11.20
|
11.20
|
11.27
|
11.20
|
25,748,000
|
|
|
1/24/2022
|
-0.90 / -6.98%
|
13.40
|
13.60
|
12.00
|
12.00
|
12.72
|
12.00
|
26,869,500
|
|
|
1/21/2022
|
+0.80 / +6.61%
|
11.30
|
12.90
|
11.30
|
12.90
|
12.10
|
12.90
|
62,434,400
|
|
|
1/20/2022
|
-0.90 / -6.92%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
12.10
|
42,901,500
|
|
|
1/19/2022
|
-0.95 / -6.81%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1,374,600
|
|
|
1/18/2022
|
-1.05 / -7.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
440,400
|
|
|
1/17/2022
|
-1.10 / -6.83%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
963,900
|
|
|
1/14/2022
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
560,200
|
|
|
1/13/2022
|
-1.25 / -6.74%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1,326,300
|
|
|
1/12/2022
|
-1.35 / -6.78%
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
2,531,600
|
|
|
1/11/2022
|
-1.25 / -5.91%
|
19.70
|
21.70
|
19.70
|
19.90
|
19.99
|
19.90
|
154,958,000
|
|
|
1/10/2022
|
-1.40 / -6.21%
|
23.60
|
24.10
|
21.00
|
21.15
|
22.94
|
21.15
|
135,460,900
|
|
|
1/7/2022
|
+1.45 / +6.87%
|
21.10
|
22.55
|
20.95
|
22.55
|
21.95
|
22.55
|
31,696,300
|
|
|
1/6/2022
|
+1.10 / +5.50%
|
20.15
|
21.40
|
19.95
|
21.10
|
21.06
|
21.10
|
40,666,000
|
|
|
1/5/2022
|
+1.30 / +6.95%
|
18.85
|
20.00
|
18.65
|
20.00
|
19.56
|
20.00
|
40,927,600
|
|
|
1/4/2022
|
+0.70 / +3.89%
|
18.50
|
19.05
|
18.20
|
18.70
|
18.75
|
18.70
|
19,398,900
|
|
|
12/31/2021
|
-0.65 / -3.49%
|
18.70
|
18.95
|
17.85
|
18.00
|
18.28
|
18.00
|
25,541,800
|
|
|
12/30/2021
|
+0.25 / +1.36%
|
18.65
|
19.15
|
18.40
|
18.65
|
18.86
|
18.65
|
26,287,600
|
|
|
12/29/2021
|
-0.60 / -3.16%
|
19.00
|
19.10
|
18.20
|
18.40
|
18.62
|
18.40
|
18,879,700
|
|
|
12/28/2021
|
+0.70 / +3.83%
|
18.40
|
19.15
|
18.25
|
19.00
|
18.71
|
19.00
|
26,314,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
163,900
|
67.70
|
1.80%
|
|
|
|
CIG
|
430,500
|
8.34
|
-0.60%
|
|
|
|
CKG
|
13,900
|
22.80
|
1.79%
|
|
|
|
CRE
|
145,400
|
7.31
|
-0.95%
|
|
|
|
DLG
|
1,942,300
|
1.97
|
2.07%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
22,400
|
2.20
|
0.00%
|
|
|
|
DXS
|
1,481,300
|
7.90
|
-1.62%
|
|
|
|
FIR
|
378,700
|
5.99
|
0.34%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|