|
|
Closing price on 3/28/2014
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.10 |
| Volume |
7,965,880 |
| Split-adjusted Price |
8.94 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2014
|
-0.30 / -2.08%
|
14.50
|
14.60
|
14.10
|
14.10
|
14.37
|
8.94
|
7,965,880
|
|
|
3/27/2014
|
+0.40 / +2.86%
|
14.10
|
14.60
|
13.80
|
14.40
|
14.17
|
9.13
|
11,958,490
|
|
|
3/26/2014
|
-1.00 / -6.67%
|
15.20
|
15.40
|
14.00
|
14.00
|
14.76
|
8.88
|
15,373,390
|
|
|
3/25/2014
|
-0.70 / -4.46%
|
15.70
|
15.80
|
14.80
|
15.00
|
15.35
|
9.51
|
14,414,360
|
|
|
3/24/2014
|
+1.00 / +6.80%
|
14.80
|
15.70
|
14.80
|
15.70
|
15.33
|
9.96
|
7,442,120
|
|
|
3/21/2014
|
+0.90 / +6.52%
|
13.80
|
14.70
|
13.40
|
14.70
|
14.24
|
9.32
|
11,377,850
|
|
|
3/20/2014
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.50
|
13.80
|
13.71
|
8.75
|
7,080,590
|
|
|
3/19/2014
|
+0.20 / +1.48%
|
13.40
|
13.70
|
13.30
|
13.70
|
13.54
|
8.69
|
9,602,680
|
|
|
3/18/2014
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.40
|
13.50
|
13.58
|
8.56
|
7,423,520
|
|
|
3/17/2014
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.77
|
8.75
|
8,406,080
|
|
|
3/14/2014
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.50
|
13.70
|
13.72
|
8.69
|
9,956,130
|
|
|
3/13/2014
|
+0.40 / +3.03%
|
13.30
|
13.70
|
13.10
|
13.60
|
13.44
|
8.63
|
7,481,560
|
|
|
3/12/2014
|
-0.50 / -3.65%
|
13.70
|
13.70
|
13.10
|
13.20
|
13.45
|
8.37
|
8,621,100
|
|
|
3/11/2014
|
+0.10 / +0.74%
|
13.70
|
13.90
|
13.20
|
13.70
|
13.60
|
8.69
|
7,606,580
|
|
|
3/10/2014
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.40
|
13.60
|
13.56
|
8.63
|
4,844,780
|
|
|
3/7/2014
|
+0.60 / +4.65%
|
12.90
|
13.70
|
12.80
|
13.50
|
13.31
|
8.56
|
10,399,960
|
|
|
3/6/2014
|
-0.20 / -1.53%
|
13.00
|
13.20
|
12.80
|
12.90
|
12.98
|
8.18
|
5,415,850
|
|
|
3/5/2014
|
+0.50 / +3.97%
|
12.90
|
13.30
|
12.70
|
13.10
|
12.99
|
8.31
|
7,327,840
|
|
|
3/4/2014
|
+0.60 / +5.00%
|
12.00
|
12.60
|
11.60
|
12.60
|
11.94
|
7.99
|
9,502,920
|
|
|
3/3/2014
|
-0.40 / -3.23%
|
12.30
|
12.40
|
11.70
|
12.00
|
12.01
|
7.61
|
9,944,550
|
|
|
2/28/2014
|
+0.30 / +2.48%
|
12.10
|
12.40
|
11.70
|
12.40
|
12.00
|
7.87
|
5,609,670
|
|
|
2/27/2014
|
+0.40 / +3.42%
|
12.00
|
12.50
|
12.00
|
12.10
|
12.34
|
7.67
|
11,184,790
|
|
|
2/26/2014
|
+0.70 / +6.36%
|
11.10
|
11.70
|
11.00
|
11.70
|
11.33
|
7.42
|
11,504,540
|
|
|
2/25/2014
|
+0.30 / +2.80%
|
10.70
|
11.10
|
10.60
|
11.00
|
10.90
|
6.98
|
8,072,500
|
|
|
2/24/2014
|
+0.40 / +3.88%
|
10.50
|
10.90
|
10.30
|
10.70
|
10.57
|
6.79
|
4,512,680
|
|
|
2/21/2014
|
-0.20 / -1.90%
|
10.40
|
10.60
|
9.90
|
10.30
|
10.29
|
6.53
|
5,532,780
|
|
|
2/20/2014
|
-0.70 / -6.25%
|
11.20
|
11.40
|
10.50
|
10.50
|
10.76
|
6.66
|
11,455,130
|
|
|
2/19/2014
|
+0.30 / +2.75%
|
11.10
|
11.30
|
10.70
|
11.20
|
10.92
|
7.10
|
5,519,510
|
|
|
2/18/2014
|
+0.10 / +0.93%
|
10.80
|
11.10
|
10.70
|
10.90
|
10.88
|
6.91
|
5,170,100
|
|
|
2/17/2014
|
+0.60 / +5.88%
|
10.30
|
10.90
|
10.20
|
10.80
|
10.61
|
6.85
|
8,690,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|