|
|
Closing price on 3/12/2021
|
|
| Open |
6.90 |
| High |
6.98 |
| Low |
6.75 |
| Volume |
22,284,800 |
| Split-adjusted Price |
6.90 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2021
|
+0.28 / +4.23%
|
6.90
|
6.98
|
6.75
|
6.90
|
6.86
|
6.90
|
22,284,800
|
|
|
3/11/2021
|
+0.03 / +0.46%
|
6.40
|
6.68
|
6.35
|
6.62
|
6.47
|
6.62
|
27,336,400
|
|
|
3/10/2021
|
+0.09 / +1.38%
|
6.50
|
6.65
|
6.45
|
6.59
|
6.58
|
6.59
|
14,028,300
|
|
|
3/9/2021
|
+0.15 / +2.36%
|
6.36
|
6.68
|
6.35
|
6.50
|
6.54
|
6.50
|
14,575,800
|
|
|
3/8/2021
|
+0.05 / +0.79%
|
6.48
|
6.50
|
6.31
|
6.35
|
6.41
|
6.35
|
8,243,100
|
|
|
3/5/2021
|
-0.25 / -3.82%
|
6.49
|
6.56
|
6.19
|
6.30
|
6.36
|
6.30
|
15,709,800
|
|
|
3/4/2021
|
+0.03 / +0.46%
|
6.63
|
6.80
|
6.41
|
6.55
|
6.66
|
6.55
|
23,654,300
|
|
|
3/3/2021
|
+0.42 / +6.89%
|
6.21
|
6.52
|
6.15
|
6.52
|
6.40
|
6.52
|
21,569,500
|
|
|
3/2/2021
|
-0.40 / -6.15%
|
6.50
|
6.52
|
6.10
|
6.10
|
6.31
|
6.10
|
15,788,200
|
|
|
3/1/2021
|
+0.21 / +3.34%
|
6.30
|
6.50
|
6.22
|
6.50
|
6.37
|
6.50
|
17,363,600
|
|
|
2/26/2021
|
+0.19 / +3.11%
|
6.00
|
6.35
|
6.00
|
6.29
|
6.17
|
6.29
|
14,510,300
|
|
|
2/25/2021
|
+0.05 / +0.83%
|
6.09
|
6.18
|
6.05
|
6.10
|
6.10
|
6.10
|
8,511,900
|
|
|
2/24/2021
|
-0.10 / -1.63%
|
6.25
|
6.27
|
6.05
|
6.05
|
6.16
|
6.05
|
12,131,300
|
|
|
2/23/2021
|
-0.17 / -2.69%
|
6.35
|
6.44
|
6.10
|
6.15
|
6.26
|
6.15
|
18,229,200
|
|
|
2/22/2021
|
+0.24 / +3.95%
|
6.15
|
6.35
|
6.14
|
6.32
|
6.23
|
6.32
|
13,097,000
|
|
|
2/19/2021
|
-0.22 / -3.49%
|
6.25
|
6.40
|
6.08
|
6.08
|
6.25
|
6.08
|
13,325,300
|
|
|
2/18/2021
|
-0.40 / -5.97%
|
6.65
|
6.71
|
6.29
|
6.30
|
6.43
|
6.30
|
30,338,300
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|