|
|
Closing price on 3/16/2015
|
|
| Open |
11.80 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
18,129,850 |
| Split-adjusted Price |
8.74 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2015
|
+0.30 / +2.52%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.03
|
8.74
|
18,129,850
|
|
|
3/13/2015
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.50
|
11.90
|
11.71
|
8.52
|
27,336,690
|
|
|
3/12/2015
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.56
|
8.38
|
13,102,980
|
|
|
3/11/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.53
|
8.31
|
9,823,240
|
|
|
3/10/2015
|
+0.50 / +4.50%
|
11.10
|
11.70
|
11.00
|
11.60
|
11.49
|
8.31
|
30,815,630
|
|
|
3/9/2015
|
-0.10 / -0.89%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.07
|
7.95
|
10,565,570
|
|
|
3/6/2015
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.24
|
8.02
|
7,655,950
|
|
|
3/5/2015
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.29
|
8.09
|
10,757,110
|
|
|
3/4/2015
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.10
|
11.20
|
11.26
|
8.02
|
5,979,540
|
|
|
3/3/2015
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.25
|
8.09
|
9,943,840
|
|
|
3/2/2015
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.09
|
7.95
|
10,276,540
|
|
|
2/27/2015
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.01
|
7.88
|
5,399,420
|
|
|
2/26/2015
|
+0.20 / +1.83%
|
11.00
|
11.20
|
10.80
|
11.10
|
11.01
|
7.95
|
8,203,910
|
|
|
2/25/2015
|
-0.40 / -3.54%
|
11.20
|
11.30
|
10.90
|
10.90
|
11.06
|
7.81
|
8,630,020
|
|
|
2/24/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.90
|
11.30
|
11.19
|
8.09
|
11,669,240
|
|
|
2/13/2015
|
+0.20 / +1.80%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.18
|
8.09
|
7,733,920
|
|
|
2/12/2015
|
+0.20 / +1.83%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.08
|
7.95
|
11,761,070
|
|
|
2/11/2015
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.74
|
7.81
|
18,268,600
|
|
|
2/10/2015
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.28
|
7.31
|
3,909,550
|
|
|
2/9/2015
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.40
|
10.28
|
7.45
|
8,383,500
|
|
|
2/6/2015
|
-0.20 / -1.89%
|
10.50
|
10.70
|
10.30
|
10.40
|
10.47
|
7.45
|
5,451,520
|
|
|
2/5/2015
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.53
|
7.59
|
6,715,210
|
|
|
2/4/2015
|
+0.50 / +4.95%
|
10.10
|
10.60
|
9.90
|
10.60
|
10.32
|
7.59
|
11,886,750
|
|
|
2/3/2015
|
-0.10 / -0.98%
|
10.20
|
10.40
|
10.00
|
10.10
|
10.21
|
7.23
|
7,091,860
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|