|
Closing price on 3/6/2013
|
|
Open |
6.70 |
High |
7.20 |
Low |
6.70 |
Volume |
822,000 |
Split-adjusted Price |
4.02 |
|
|
FLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/6/2013
|
+0.20 / +2.94%
|
6.70
|
7.20
|
6.70
|
7.00
|
6.97
|
4.02
|
822,000
|
|
3/5/2013
|
-0.60 / -8.11%
|
7.40
|
7.40
|
6.70
|
6.80
|
6.91
|
3.90
|
1,250,600
|
|
3/4/2013
|
-0.80 / -9.76%
|
8.10
|
8.20
|
7.40
|
7.40
|
7.67
|
4.25
|
2,594,400
|
|
3/1/2013
|
+0.10 / +1.23%
|
8.10
|
8.40
|
7.80
|
8.20
|
8.19
|
4.71
|
2,133,100
|
|
2/28/2013
|
-0.10 / -1.22%
|
8.20
|
8.50
|
8.10
|
8.10
|
8.31
|
4.65
|
1,481,700
|
|
2/27/2013
|
+0.10 / +1.23%
|
8.10
|
8.30
|
7.80
|
8.20
|
8.02
|
4.71
|
1,237,000
|
|
2/26/2013
|
-0.90 / -10.00%
|
9.00
|
9.00
|
8.10
|
8.10
|
8.54
|
4.65
|
2,446,500
|
|
2/25/2013
|
+0.60 / +7.14%
|
8.50
|
9.20
|
8.40
|
9.00
|
8.87
|
5.16
|
1,688,500
|
|
2/22/2013
|
+0.80 / +10.53%
|
7.50
|
8.40
|
7.50
|
8.40
|
8.32
|
4.82
|
3,341,500
|
|
2/21/2013
|
0.00 / 0.00%
|
7.70
|
8.30
|
7.50
|
7.60
|
8.02
|
4.36
|
4,330,500
|
|
2/20/2013
|
+0.10 / +1.33%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.47
|
4.36
|
1,482,100
|
|
2/19/2013
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.49
|
4.30
|
1,196,400
|
|
2/18/2013
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.45
|
4.30
|
1,240,800
|
|
2/8/2013
|
+0.10 / +1.37%
|
7.40
|
7.60
|
7.30
|
7.40
|
7.45
|
4.25
|
1,171,000
|
|
2/7/2013
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.28
|
4.19
|
1,158,900
|
|
2/6/2013
|
+0.20 / +2.86%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.07
|
4.13
|
944,000
|
|
2/5/2013
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.70
|
7.00
|
6.94
|
4.02
|
1,122,700
|
|
2/4/2013
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.79
|
3.90
|
816,100
|
|
2/1/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.66
|
3.84
|
388,000
|
|
1/31/2013
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.76
|
3.84
|
992,800
|
|
1/30/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.95
|
3.96
|
1,343,600
|
|
1/29/2013
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.98
|
3.96
|
915,100
|
|
1/28/2013
|
+0.10 / +1.47%
|
6.80
|
7.30
|
6.80
|
6.90
|
7.15
|
3.96
|
1,737,600
|
|
1/25/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.80
|
6.69
|
3.90
|
1,259,200
|
|
1/24/2013
|
+0.40 / +6.25%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.63
|
3.90
|
611,800
|
|
1/23/2013
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.46
|
3.67
|
716,600
|
|
1/22/2013
|
-0.30 / -4.41%
|
6.80
|
6.90
|
6.30
|
6.50
|
6.56
|
3.73
|
1,131,400
|
|
1/21/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.86
|
3.90
|
599,400
|
|
1/18/2013
|
-0.10 / -1.43%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.90
|
3.96
|
1,236,800
|
|
1/17/2013
|
-0.20 / -2.78%
|
7.30
|
7.50
|
7.00
|
7.00
|
7.14
|
4.02
|
1,366,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|