|
Closing price on 2/17/2021
|
|
Open |
6.40 |
High |
6.74 |
Low |
6.30 |
Volume |
18,891,700 |
Split-adjusted Price |
6.70 |
|
|
FLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2021
|
+0.31 / +4.85%
|
6.40
|
6.74
|
6.30
|
6.70
|
6.54
|
6.70
|
18,891,700
|
|
2/9/2021
|
+0.29 / +4.75%
|
6.10
|
6.39
|
6.03
|
6.39
|
6.23
|
6.39
|
10,867,800
|
|
2/8/2021
|
-0.42 / -6.44%
|
6.65
|
6.84
|
6.08
|
6.10
|
6.34
|
6.10
|
29,496,000
|
|
2/5/2021
|
+0.42 / +6.89%
|
6.13
|
6.52
|
6.04
|
6.52
|
6.41
|
6.52
|
30,333,600
|
|
2/4/2021
|
-0.10 / -1.61%
|
6.16
|
6.45
|
6.03
|
6.10
|
6.17
|
6.10
|
10,679,400
|
|
2/3/2021
|
+0.04 / +0.65%
|
6.39
|
6.45
|
6.20
|
6.20
|
6.32
|
6.20
|
18,653,300
|
|
2/2/2021
|
+0.40 / +6.94%
|
5.76
|
6.16
|
5.40
|
6.16
|
5.71
|
6.16
|
26,862,300
|
|
2/1/2021
|
-0.43 / -6.95%
|
6.10
|
6.57
|
5.76
|
5.76
|
6.10
|
5.76
|
29,993,600
|
|
1/29/2021
|
-0.46 / -6.92%
|
6.19
|
6.40
|
6.19
|
6.19
|
6.21
|
6.19
|
55,629,400
|
|
1/28/2021
|
-0.50 / -6.99%
|
6.65
|
7.00
|
6.65
|
6.65
|
6.65
|
6.65
|
28,417,700
|
|
1/27/2021
|
+0.45 / +6.72%
|
6.69
|
7.16
|
6.40
|
7.15
|
6.91
|
7.15
|
45,589,500
|
|
1/26/2021
|
+0.43 / +6.86%
|
6.30
|
6.70
|
6.00
|
6.70
|
6.31
|
6.70
|
34,691,700
|
|
1/25/2021
|
+0.41 / +7.00%
|
5.95
|
6.27
|
5.91
|
6.27
|
6.16
|
6.27
|
33,416,800
|
|
1/22/2021
|
+0.38 / +6.93%
|
5.63
|
5.86
|
5.56
|
5.86
|
5.82
|
5.86
|
57,389,700
|
|
1/21/2021
|
+0.35 / +6.82%
|
5.29
|
5.48
|
5.17
|
5.48
|
5.40
|
5.48
|
22,267,300
|
|
1/20/2021
|
-0.15 / -2.84%
|
5.40
|
5.40
|
4.92
|
5.13
|
5.21
|
5.13
|
30,895,700
|
|
1/19/2021
|
-0.26 / -4.69%
|
5.70
|
5.70
|
5.16
|
5.28
|
5.42
|
5.28
|
36,892,700
|
|
1/18/2021
|
+0.36 / +6.95%
|
5.50
|
5.54
|
5.45
|
5.54
|
5.53
|
5.54
|
22,645,300
|
|
1/15/2021
|
+0.25 / +5.07%
|
5.00
|
5.18
|
4.95
|
5.18
|
5.09
|
5.18
|
24,099,200
|
|
1/14/2021
|
+0.02 / +0.41%
|
4.90
|
5.01
|
4.78
|
4.93
|
4.88
|
4.93
|
20,222,600
|
|
1/13/2021
|
-0.11 / -2.19%
|
5.02
|
5.23
|
4.91
|
4.91
|
5.08
|
4.91
|
26,281,100
|
|
1/12/2021
|
+0.27 / +5.68%
|
4.99
|
5.05
|
4.83
|
5.02
|
4.96
|
5.02
|
21,627,800
|
|
1/11/2021
|
+0.31 / +6.98%
|
4.51
|
4.75
|
4.47
|
4.75
|
4.63
|
4.75
|
31,098,200
|
|
1/8/2021
|
+0.01 / +0.23%
|
4.48
|
4.55
|
4.43
|
4.44
|
4.49
|
4.44
|
12,386,000
|
|
1/7/2021
|
+0.04 / +0.91%
|
4.38
|
4.55
|
4.38
|
4.43
|
4.43
|
4.43
|
13,101,500
|
|
1/6/2021
|
-0.10 / -2.23%
|
4.50
|
4.53
|
4.38
|
4.39
|
4.46
|
4.39
|
22,116,400
|
|
1/5/2021
|
-0.11 / -2.39%
|
4.52
|
4.60
|
4.48
|
4.49
|
4.52
|
4.49
|
18,797,400
|
|
1/4/2021
|
+0.05 / +1.10%
|
4.70
|
4.70
|
4.58
|
4.60
|
4.63
|
4.60
|
15,576,400
|
|
12/31/2020
|
+0.07 / +1.56%
|
4.56
|
4.69
|
4.53
|
4.55
|
4.60
|
4.55
|
14,653,770
|
|
12/30/2020
|
+0.13 / +2.99%
|
4.38
|
4.62
|
4.36
|
4.48
|
4.47
|
4.48
|
22,520,870
|
|
|
|
|
|
|
|
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
|
|
|
|
|