|
|
Closing price on 2/2/2015
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
4,528,250 |
| Split-adjusted Price |
7.31 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2015
|
-0.10 / -0.97%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.27
|
7.31
|
4,528,250
|
|
|
1/30/2015
|
-0.40 / -3.74%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.43
|
7.38
|
4,500,390
|
|
|
1/29/2015
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.20
|
10.70
|
10.47
|
7.66
|
8,163,540
|
|
|
1/28/2015
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.40
|
7.38
|
6,733,870
|
|
|
1/27/2015
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.57
|
7.52
|
9,735,310
|
|
|
1/26/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.79
|
7.66
|
3,553,320
|
|
|
1/23/2015
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.72
|
7.66
|
7,043,060
|
|
|
1/22/2015
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.61
|
7.59
|
8,071,370
|
|
|
1/21/2015
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.79
|
7.66
|
6,596,380
|
|
|
1/20/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
7.74
|
5,764,650
|
|
|
1/19/2015
|
-0.30 / -2.70%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.96
|
7.74
|
7,333,630
|
|
|
1/16/2015
|
+0.10 / +0.91%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.22
|
7.95
|
15,258,610
|
|
|
1/15/2015
|
+0.30 / +2.80%
|
10.90
|
11.10
|
10.80
|
11.00
|
10.95
|
7.88
|
9,992,220
|
|
|
1/14/2015
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.50
|
10.70
|
10.65
|
7.66
|
8,039,440
|
|
|
1/13/2015
|
-0.10 / -0.93%
|
10.60
|
10.90
|
10.50
|
10.60
|
10.66
|
7.59
|
5,923,540
|
|
|
1/12/2015
|
-0.30 / -2.73%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.83
|
7.66
|
7,860,660
|
|
|
1/9/2015
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.70
|
11.00
|
11.00
|
7.88
|
11,576,800
|
|
|
1/8/2015
|
-0.40 / -3.57%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.90
|
7.74
|
12,203,480
|
|
|
1/7/2015
|
+0.10 / +0.90%
|
11.10
|
11.20
|
10.90
|
11.20
|
11.07
|
8.02
|
12,595,640
|
|
|
1/6/2015
|
+0.10 / +0.91%
|
10.70
|
11.20
|
10.60
|
11.10
|
10.94
|
7.95
|
9,160,450
|
|
|
1/5/2015
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.50
|
11.00
|
10.80
|
7.88
|
18,813,440
|
|
|
12/31/2014
|
+0.60 / +5.83%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.74
|
7.81
|
13,626,720
|
|
|
12/30/2014
|
+0.20 / +1.98%
|
9.90
|
10.40
|
9.60
|
10.30
|
10.10
|
7.38
|
7,252,440
|
|
|
12/29/2014
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.00
|
10.10
|
9.61
|
7.23
|
18,446,140
|
|
|
12/26/2014
|
-0.40 / -4.04%
|
9.90
|
10.00
|
9.40
|
9.50
|
9.61
|
6.80
|
7,372,890
|
|
|
12/25/2014
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.97
|
7.09
|
6,881,000
|
|
|
12/24/2014
|
-0.10 / -0.98%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.19
|
7.23
|
4,002,970
|
|
|
12/23/2014
|
-0.20 / -1.92%
|
10.50
|
10.60
|
10.10
|
10.20
|
10.32
|
7.31
|
7,675,100
|
|
|
12/22/2014
|
+0.30 / +2.97%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.39
|
7.45
|
5,821,490
|
|
|
12/19/2014
|
-0.60 / -5.61%
|
10.70
|
11.00
|
10.10
|
10.10
|
10.33
|
7.23
|
16,285,150
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|