|
|
Closing price on 3/21/2016
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
7,995,350 |
| Split-adjusted Price |
5.85 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2016
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.85
|
5.85
|
7,995,350
|
|
|
3/18/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.99
|
6.02
|
7,691,270
|
|
|
3/17/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.11
|
6.02
|
17,220,840
|
|
|
3/16/2016
|
+0.30 / +4.48%
|
6.60
|
7.10
|
6.60
|
7.00
|
6.89
|
6.02
|
18,984,520
|
|
|
3/15/2016
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.68
|
5.76
|
6,897,810
|
|
|
3/14/2016
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.71
|
5.85
|
5,325,660
|
|
|
3/11/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
5.76
|
5,125,610
|
|
|
3/10/2016
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
5.76
|
4,977,130
|
|
|
3/9/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.68
|
5.67
|
6,642,130
|
|
|
3/8/2016
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.67
|
5.67
|
5,604,290
|
|
|
3/7/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.78
|
5.76
|
7,585,280
|
|
|
3/4/2016
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.72
|
5.76
|
8,878,980
|
|
|
3/3/2016
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.62
|
5.67
|
6,773,930
|
|
|
3/2/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.71
|
5.76
|
8,458,520
|
|
|
3/1/2016
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.74
|
5.76
|
9,091,320
|
|
|
2/29/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.69
|
5.76
|
6,156,100
|
|
|
2/26/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.77
|
5.76
|
5,621,130
|
|
|
2/25/2016
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.79
|
5.76
|
9,104,230
|
|
|
2/24/2016
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.88
|
5.93
|
8,786,930
|
|
|
2/23/2016
|
-0.30 / -4.23%
|
7.10
|
7.20
|
6.80
|
6.80
|
6.96
|
5.85
|
14,060,950
|
|
|
2/22/2016
|
+0.20 / +2.90%
|
6.90
|
7.20
|
6.80
|
7.10
|
7.00
|
6.10
|
14,636,770
|
|
|
2/19/2016
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
5.93
|
10,036,450
|
|
|
2/18/2016
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.02
|
6.02
|
10,404,850
|
|
|
2/17/2016
|
+0.10 / +1.47%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.99
|
5.93
|
14,825,220
|
|
|
2/16/2016
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.66
|
5.85
|
19,507,370
|
|
|
2/15/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.32
|
5.50
|
3,659,110
|
|
|
2/5/2016
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.38
|
5.50
|
5,757,080
|
|
|
2/4/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
5.42
|
6,742,970
|
|
|
2/3/2016
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.00
|
6.30
|
6.21
|
5.42
|
6,140,210
|
|
|
2/2/2016
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.32
|
5.42
|
4,851,450
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|