|
|
Closing price on 4/29/2022
|
|
| Open |
8.29 |
| High |
8.82 |
| Low |
8.29 |
| Volume |
18,600,200 |
| Split-adjusted Price |
8.82 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
+0.57 / +6.91%
|
8.29
|
8.82
|
8.29
|
8.82
|
8.72
|
8.82
|
18,600,200
|
|
|
4/28/2022
|
+0.47 / +6.04%
|
7.90
|
8.32
|
7.83
|
8.25
|
8.20
|
8.25
|
18,449,000
|
|
|
4/27/2022
|
+0.50 / +6.87%
|
7.28
|
7.78
|
7.01
|
7.78
|
7.54
|
7.78
|
17,725,500
|
|
|
4/26/2022
|
+0.47 / +6.90%
|
6.81
|
7.28
|
6.70
|
7.28
|
7.02
|
7.28
|
13,263,200
|
|
|
4/25/2022
|
+0.19 / +2.87%
|
6.85
|
7.05
|
6.50
|
6.81
|
6.86
|
6.81
|
17,097,600
|
|
|
4/22/2022
|
+0.43 / +6.95%
|
5.76
|
6.62
|
5.76
|
6.62
|
6.28
|
6.62
|
40,578,900
|
|
|
4/21/2022
|
-0.46 / -6.92%
|
6.19
|
6.19
|
6.19
|
6.19
|
6.19
|
6.19
|
2,251,100
|
|
|
4/20/2022
|
-0.50 / -6.99%
|
6.65
|
6.65
|
6.65
|
6.65
|
6.65
|
6.65
|
3,425,800
|
|
|
4/19/2022
|
-0.53 / -6.90%
|
7.15
|
7.40
|
7.15
|
7.15
|
7.16
|
7.15
|
11,829,600
|
|
|
4/18/2022
|
-0.57 / -6.91%
|
7.68
|
7.80
|
7.68
|
7.68
|
7.68
|
7.68
|
8,064,500
|
|
|
4/15/2022
|
-0.62 / -6.99%
|
8.25
|
8.50
|
8.25
|
8.25
|
8.27
|
8.25
|
18,665,800
|
|
|
4/14/2022
|
+0.07 / +0.80%
|
8.93
|
9.25
|
8.87
|
8.87
|
9.03
|
8.87
|
14,873,500
|
|
|
4/13/2022
|
-0.24 / -2.65%
|
8.41
|
8.99
|
8.41
|
8.80
|
8.54
|
8.80
|
28,422,600
|
|
|
4/12/2022
|
-0.68 / -7.00%
|
9.04
|
9.50
|
9.04
|
9.04
|
9.05
|
9.04
|
10,269,100
|
|
|
4/8/2022
|
-0.73 / -6.99%
|
10.25
|
10.60
|
9.72
|
9.72
|
10.10
|
9.72
|
20,890,100
|
|
|
4/7/2022
|
-0.15 / -1.42%
|
10.60
|
10.85
|
10.10
|
10.45
|
10.41
|
10.45
|
15,099,100
|
|
|
4/6/2022
|
-0.75 / -6.61%
|
10.60
|
11.00
|
10.60
|
10.60
|
10.66
|
10.60
|
53,225,600
|
|
|
4/5/2022
|
-0.25 / -2.16%
|
12.35
|
12.40
|
11.35
|
11.35
|
12.06
|
11.35
|
39,370,900
|
|
|
4/4/2022
|
+0.75 / +6.91%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.58
|
11.60
|
12,997,800
|
|
|
4/1/2022
|
-0.15 / -1.36%
|
10.25
|
11.45
|
10.25
|
10.85
|
10.49
|
10.85
|
100,389,400
|
|
|
3/31/2022
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,900,600
|
|
|
3/30/2022
|
-0.85 / -6.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1,765,900
|
|
|
3/29/2022
|
-0.95 / -6.99%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
3,248,200
|
|
|
3/28/2022
|
-1.00 / -6.85%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5,256,300
|
|
|
3/25/2022
|
+0.30 / +2.10%
|
14.30
|
14.90
|
14.30
|
14.60
|
14.60
|
14.60
|
14,680,000
|
|
|
3/24/2022
|
-0.20 / -1.38%
|
14.50
|
14.75
|
14.20
|
14.30
|
14.38
|
14.30
|
26,227,400
|
|
|
3/23/2022
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.30
|
14.50
|
14.52
|
14.50
|
22,765,700
|
|
|
3/22/2022
|
-0.45 / -3.01%
|
14.90
|
15.30
|
14.50
|
14.50
|
14.92
|
14.50
|
35,368,400
|
|
|
3/21/2022
|
+0.95 / +6.79%
|
14.05
|
14.95
|
13.90
|
14.95
|
14.41
|
14.95
|
34,708,000
|
|
|
3/18/2022
|
+0.35 / +2.56%
|
13.80
|
14.50
|
13.65
|
14.00
|
14.06
|
14.00
|
42,757,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
163,900
|
67.70
|
1.80%
|
|
|
|
CIG
|
430,500
|
8.34
|
-0.60%
|
|
|
|
CKG
|
13,900
|
22.80
|
1.79%
|
|
|
|
CRE
|
145,400
|
7.31
|
-0.95%
|
|
|
|
DLG
|
1,942,300
|
1.97
|
2.07%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
22,400
|
2.20
|
0.00%
|
|
|
|
DXS
|
1,481,300
|
7.90
|
-1.62%
|
|
|
|
FIR
|
378,700
|
5.99
|
0.34%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|