|
Closing price on 2/26/2020
|
|
Open |
3.75 |
High |
3.82 |
Low |
3.74 |
Volume |
3,789,960 |
Split-adjusted Price |
3.76 |
|
|
FLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/26/2020
|
-0.07 / -1.83%
|
3.75
|
3.82
|
3.74
|
3.76
|
3.78
|
3.76
|
3,789,960
|
|
2/25/2020
|
+0.10 / +2.68%
|
3.55
|
3.83
|
3.55
|
3.83
|
3.69
|
3.83
|
7,204,230
|
|
2/24/2020
|
-0.28 / -6.98%
|
3.91
|
3.93
|
3.73
|
3.73
|
3.79
|
3.73
|
19,077,270
|
|
2/21/2020
|
-0.09 / -2.20%
|
4.09
|
4.10
|
4.00
|
4.01
|
4.04
|
4.01
|
6,104,610
|
|
2/20/2020
|
-0.02 / -0.49%
|
4.14
|
4.22
|
4.10
|
4.10
|
4.14
|
4.10
|
4,594,060
|
|
2/19/2020
|
+0.11 / +2.74%
|
4.01
|
4.18
|
4.01
|
4.12
|
4.08
|
4.12
|
7,728,720
|
|
2/18/2020
|
-0.04 / -0.99%
|
4.07
|
4.07
|
4.00
|
4.01
|
4.03
|
4.01
|
3,124,910
|
|
2/17/2020
|
+0.06 / +1.50%
|
4.10
|
4.15
|
4.02
|
4.05
|
4.08
|
4.05
|
5,148,850
|
|
2/14/2020
|
-0.01 / -0.25%
|
4.00
|
4.09
|
3.99
|
3.99
|
4.02
|
3.99
|
5,459,080
|
|
2/13/2020
|
-0.03 / -0.74%
|
4.02
|
4.05
|
3.99
|
4.00
|
4.01
|
4.00
|
5,307,540
|
|
2/12/2020
|
+0.06 / +1.51%
|
4.06
|
4.08
|
3.99
|
4.03
|
4.03
|
4.03
|
4,528,700
|
|
2/11/2020
|
+0.04 / +1.02%
|
3.94
|
4.06
|
3.94
|
3.97
|
4.01
|
3.97
|
4,596,290
|
|
2/10/2020
|
-0.10 / -2.48%
|
4.00
|
4.03
|
3.92
|
3.93
|
3.97
|
3.93
|
4,803,870
|
|
2/7/2020
|
+0.11 / +2.81%
|
3.91
|
4.12
|
3.86
|
4.03
|
4.03
|
4.03
|
6,082,670
|
|
2/6/2020
|
+0.10 / +2.62%
|
3.82
|
3.94
|
3.80
|
3.92
|
3.86
|
3.92
|
7,613,800
|
|
2/5/2020
|
+0.01 / +0.26%
|
3.88
|
3.88
|
3.80
|
3.82
|
3.83
|
3.82
|
4,966,070
|
|
2/4/2020
|
+0.01 / +0.26%
|
3.81
|
3.91
|
3.76
|
3.81
|
3.82
|
3.81
|
5,540,230
|
|
2/3/2020
|
-0.18 / -4.52%
|
3.75
|
3.93
|
3.71
|
3.80
|
3.73
|
3.80
|
15,302,200
|
|
1/31/2020
|
-0.17 / -4.10%
|
4.10
|
4.27
|
3.98
|
3.98
|
4.07
|
3.98
|
9,982,620
|
|
1/30/2020
|
-0.26 / -5.90%
|
4.32
|
4.33
|
4.13
|
4.15
|
4.19
|
4.15
|
6,557,840
|
|
1/22/2020
|
+0.16 / +3.76%
|
4.26
|
4.41
|
4.24
|
4.41
|
4.34
|
4.41
|
5,033,450
|
|
1/21/2020
|
+0.10 / +2.41%
|
4.15
|
4.28
|
4.15
|
4.25
|
4.22
|
4.25
|
3,562,810
|
|
1/20/2020
|
+0.03 / +0.73%
|
4.16
|
4.17
|
4.10
|
4.15
|
4.13
|
4.15
|
3,512,190
|
|
1/17/2020
|
+0.01 / +0.24%
|
4.10
|
4.22
|
4.09
|
4.12
|
4.15
|
4.12
|
4,414,520
|
|
1/16/2020
|
-0.04 / -0.96%
|
4.18
|
4.19
|
4.09
|
4.11
|
4.12
|
4.11
|
3,494,960
|
|
1/15/2020
|
-0.05 / -1.19%
|
4.20
|
4.26
|
4.13
|
4.15
|
4.19
|
4.15
|
3,078,640
|
|
1/14/2020
|
+0.16 / +3.96%
|
4.02
|
4.20
|
4.02
|
4.20
|
4.15
|
4.20
|
4,686,600
|
|
1/13/2020
|
-0.16 / -3.81%
|
4.20
|
4.29
|
4.03
|
4.04
|
4.09
|
4.04
|
6,896,010
|
|
1/10/2020
|
-0.11 / -2.55%
|
4.32
|
4.37
|
4.20
|
4.20
|
4.27
|
4.20
|
6,384,520
|
|
1/9/2020
|
+0.03 / +0.70%
|
4.38
|
4.42
|
4.31
|
4.31
|
4.37
|
4.31
|
5,811,070
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
669,300
|
69.50
|
2.36%
|
|
|
CIG
|
310,000
|
8.00
|
-1.23%
|
|
|
CKG
|
4,000
|
22.90
|
0.66%
|
|
|
CRE
|
97,700
|
7.53
|
-0.53%
|
|
|
DLG
|
1,546,600
|
2.05
|
1.99%
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
DTI
|
95,600
|
2.20
|
4.76%
|
|
|
DXS
|
3,903,500
|
7.17
|
-0.42%
|
|
|
FIR
|
158,800
|
6.00
|
1.35%
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|