|
|
Closing price on 4/5/2017
|
|
| Open |
8.39 |
| High |
8.46 |
| Low |
8.23 |
| Volume |
30,780,050 |
| Split-adjusted Price |
7.08 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
-0.17 / -2.02%
|
8.39
|
8.46
|
8.23
|
8.24
|
8.32
|
7.08
|
30,780,050
|
|
|
4/4/2017
|
+0.07 / +0.84%
|
8.44
|
8.45
|
8.28
|
8.41
|
8.39
|
7.23
|
19,332,270
|
|
|
4/3/2017
|
+0.18 / +2.21%
|
8.24
|
8.42
|
8.19
|
8.34
|
8.31
|
7.17
|
17,080,130
|
|
|
3/31/2017
|
+0.03 / +0.37%
|
7.91
|
8.18
|
7.84
|
8.16
|
8.05
|
7.01
|
46,540,650
|
|
|
3/30/2017
|
-0.08 / -0.97%
|
8.24
|
8.28
|
8.11
|
8.13
|
8.18
|
6.99
|
13,169,770
|
|
|
3/29/2017
|
-0.18 / -2.15%
|
8.40
|
8.41
|
8.20
|
8.21
|
8.31
|
7.06
|
15,064,240
|
|
|
3/28/2017
|
+0.09 / +1.08%
|
8.45
|
8.53
|
8.32
|
8.39
|
8.43
|
7.21
|
15,975,340
|
|
|
3/27/2017
|
+0.15 / +1.84%
|
8.20
|
8.43
|
8.18
|
8.30
|
8.31
|
7.13
|
27,613,620
|
|
|
3/24/2017
|
-0.05 / -0.61%
|
8.27
|
8.35
|
8.04
|
8.15
|
8.16
|
7.01
|
23,537,300
|
|
|
3/23/2017
|
-0.04 / -0.49%
|
8.24
|
8.44
|
8.16
|
8.20
|
8.28
|
7.05
|
22,624,550
|
|
|
3/22/2017
|
0.00 / 0.00%
|
8.50
|
8.74
|
8.23
|
8.24
|
8.50
|
7.08
|
54,493,180
|
|
|
3/21/2017
|
+0.53 / +6.87%
|
7.75
|
8.24
|
7.74
|
8.24
|
8.06
|
7.08
|
35,810,600
|
|
|
3/20/2017
|
+0.06 / +0.78%
|
7.78
|
7.84
|
7.71
|
7.71
|
7.78
|
6.63
|
11,742,790
|
|
|
3/17/2017
|
+0.03 / +0.39%
|
7.78
|
7.90
|
7.57
|
7.65
|
7.72
|
6.58
|
21,915,530
|
|
|
3/16/2017
|
-0.05 / -0.65%
|
7.59
|
7.69
|
7.48
|
7.62
|
7.59
|
6.55
|
20,771,660
|
|
|
3/15/2017
|
-0.03 / -0.39%
|
7.72
|
7.85
|
7.66
|
7.67
|
7.75
|
6.59
|
15,048,060
|
|
|
3/14/2017
|
+0.02 / +0.26%
|
7.55
|
7.79
|
7.54
|
7.70
|
7.68
|
6.62
|
17,042,450
|
|
|
3/13/2017
|
-0.27 / -3.40%
|
7.95
|
7.96
|
7.67
|
7.68
|
7.79
|
6.60
|
16,024,680
|
|
|
3/10/2017
|
+0.30 / +3.92%
|
7.74
|
8.04
|
7.68
|
7.95
|
7.91
|
6.83
|
42,553,250
|
|
|
3/9/2017
|
-0.53 / -6.48%
|
8.29
|
8.31
|
7.65
|
7.65
|
8.05
|
6.58
|
32,625,000
|
|
|
3/8/2017
|
+0.29 / +3.68%
|
8.00
|
8.29
|
7.88
|
8.18
|
8.10
|
7.03
|
43,706,810
|
|
|
3/7/2017
|
+0.51 / +6.91%
|
7.60
|
7.89
|
7.60
|
7.89
|
7.84
|
6.78
|
42,490,130
|
|
|
3/6/2017
|
+0.48 / +6.96%
|
7.10
|
7.38
|
7.00
|
7.38
|
7.22
|
6.34
|
17,836,550
|
|
|
3/3/2017
|
-0.30 / -4.17%
|
7.17
|
7.34
|
6.84
|
6.90
|
7.01
|
5.93
|
31,280,110
|
|
|
3/2/2017
|
-0.50 / -6.49%
|
7.79
|
7.89
|
7.20
|
7.20
|
7.55
|
6.19
|
42,930,940
|
|
|
3/1/2017
|
-0.47 / -5.75%
|
8.05
|
8.35
|
7.70
|
7.70
|
8.03
|
6.62
|
45,383,210
|
|
|
2/28/2017
|
+0.07 / +0.86%
|
8.20
|
8.48
|
8.17
|
8.17
|
8.34
|
7.02
|
26,298,580
|
|
|
2/27/2017
|
+0.30 / +3.85%
|
7.65
|
8.13
|
7.40
|
8.10
|
7.84
|
6.96
|
28,544,860
|
|
|
2/24/2017
|
+0.35 / +4.70%
|
7.58
|
7.97
|
7.55
|
7.80
|
7.89
|
6.70
|
44,426,080
|
|
|
2/23/2017
|
+0.45 / +6.43%
|
7.09
|
7.45
|
7.05
|
7.45
|
7.23
|
6.40
|
34,828,920
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|