|
|
Closing price on 4/22/2015
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
4,618,610 |
| Split-adjusted Price |
7.52 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2015
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.57
|
7.52
|
4,618,610
|
|
|
4/21/2015
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
7.59
|
4,266,120
|
|
|
4/20/2015
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.58
|
7.52
|
3,242,050
|
|
|
4/17/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.67
|
7.59
|
8,062,750
|
|
|
4/16/2015
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.56
|
7.59
|
5,102,660
|
|
|
4/15/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.51
|
7.52
|
4,302,390
|
|
|
4/14/2015
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.59
|
7.52
|
2,960,590
|
|
|
4/13/2015
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.72
|
7.59
|
8,492,760
|
|
|
4/10/2015
|
+0.10 / +0.95%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.69
|
7.59
|
6,894,170
|
|
|
4/9/2015
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.54
|
7.52
|
5,135,390
|
|
|
4/8/2015
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.51
|
7.52
|
7,378,670
|
|
|
4/7/2015
|
+0.40 / +3.88%
|
10.40
|
10.80
|
10.30
|
10.70
|
10.55
|
7.66
|
11,506,160
|
|
|
4/6/2015
|
-0.30 / -2.83%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.45
|
7.38
|
5,313,320
|
|
|
4/3/2015
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.68
|
7.59
|
12,645,390
|
|
|
4/2/2015
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.10
|
10.60
|
10.43
|
7.59
|
13,530,740
|
|
|
4/1/2015
|
-0.70 / -6.25%
|
11.10
|
11.20
|
10.50
|
10.50
|
10.69
|
7.52
|
24,445,680
|
|
|
3/31/2015
|
+0.20 / +1.82%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.21
|
8.02
|
15,032,960
|
|
|
3/30/2015
|
-0.40 / -3.51%
|
11.50
|
11.60
|
10.90
|
11.00
|
11.20
|
7.88
|
12,351,410
|
|
|
3/27/2015
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.48
|
8.17
|
8,872,810
|
|
|
3/26/2015
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.60
|
11.58
|
8.31
|
6,277,710
|
|
|
3/25/2015
|
-0.20 / -1.69%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.66
|
8.31
|
13,494,050
|
|
|
3/24/2015
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.40
|
11.80
|
11.63
|
8.45
|
9,420,780
|
|
|
3/23/2015
|
-0.60 / -4.88%
|
12.20
|
12.30
|
11.60
|
11.70
|
11.91
|
8.38
|
23,058,830
|
|
|
3/20/2015
|
+0.70 / +6.03%
|
11.60
|
12.40
|
11.50
|
12.30
|
12.08
|
8.81
|
33,033,080
|
|
|
3/19/2015
|
-0.40 / -3.33%
|
12.00
|
12.10
|
11.60
|
11.60
|
11.78
|
8.31
|
15,919,030
|
|
|
3/18/2015
|
-0.20 / -1.64%
|
12.10
|
12.20
|
11.80
|
12.00
|
11.99
|
8.60
|
23,987,880
|
|
|
3/17/2015
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.90
|
12.20
|
12.12
|
8.74
|
18,277,110
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|