|
|
Closing price on 3/11/2022
|
|
| Open |
12.85 |
| High |
12.95 |
| Low |
12.50 |
| Volume |
18,227,200 |
| Split-adjusted Price |
12.55 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2022
|
-0.40 / -3.09%
|
12.85
|
12.95
|
12.50
|
12.55
|
12.76
|
12.55
|
18,227,200
|
|
|
3/10/2022
|
+0.20 / +1.57%
|
13.00
|
13.20
|
12.90
|
12.95
|
13.00
|
12.95
|
16,539,600
|
|
|
3/9/2022
|
-0.25 / -1.92%
|
13.00
|
13.10
|
12.55
|
12.75
|
12.82
|
12.75
|
16,831,500
|
|
|
3/8/2022
|
-0.20 / -1.52%
|
13.05
|
13.40
|
12.75
|
13.00
|
13.03
|
13.00
|
25,769,800
|
|
|
3/7/2022
|
+0.20 / +1.54%
|
12.90
|
13.50
|
12.80
|
13.20
|
13.04
|
13.20
|
29,803,500
|
|
|
3/4/2022
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
13.00
|
12.99
|
13.00
|
16,732,500
|
|
|
3/3/2022
|
+0.10 / +0.78%
|
12.90
|
13.20
|
12.75
|
13.00
|
12.96
|
13.00
|
25,571,800
|
|
|
3/2/2022
|
0.00 / 0.00%
|
12.75
|
13.00
|
12.55
|
12.90
|
12.77
|
12.90
|
17,746,400
|
|
|
3/1/2022
|
+0.40 / +3.20%
|
12.45
|
13.05
|
12.45
|
12.90
|
12.77
|
12.90
|
20,251,100
|
|
|
2/28/2022
|
0.00 / 0.00%
|
12.45
|
12.75
|
12.30
|
12.50
|
12.49
|
12.50
|
14,195,600
|
|
|
2/25/2022
|
+0.40 / +3.31%
|
12.35
|
12.60
|
12.25
|
12.50
|
12.39
|
12.50
|
16,876,300
|
|
|
2/24/2022
|
-0.70 / -5.47%
|
12.80
|
12.85
|
11.95
|
12.10
|
12.28
|
12.10
|
34,875,900
|
|
|
2/23/2022
|
+0.05 / +0.39%
|
12.90
|
13.00
|
12.75
|
12.80
|
12.89
|
12.80
|
11,619,800
|
|
|
2/22/2022
|
-0.35 / -2.67%
|
12.70
|
13.20
|
12.60
|
12.75
|
12.86
|
12.75
|
31,292,100
|
|
|
2/21/2022
|
+0.40 / +3.15%
|
12.75
|
13.20
|
12.55
|
13.10
|
12.96
|
13.10
|
28,741,500
|
|
|
2/18/2022
|
+0.20 / +1.60%
|
12.30
|
12.95
|
12.25
|
12.70
|
12.68
|
12.70
|
15,028,900
|
|
|
2/17/2022
|
0.00 / 0.00%
|
12.70
|
13.05
|
12.35
|
12.50
|
12.73
|
12.50
|
23,327,600
|
|
|
2/16/2022
|
+0.80 / +6.84%
|
11.90
|
12.50
|
11.80
|
12.50
|
12.19
|
12.50
|
32,839,300
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|