|
|
Closing price on 4/7/2022
|
|
| Open |
10.60 |
| High |
10.85 |
| Low |
10.10 |
| Volume |
15,099,100 |
| Split-adjusted Price |
10.45 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2022
|
+0.85 / +6.64%
|
12.90
|
13.65
|
12.85
|
13.65
|
13.29
|
13.65
|
41,547,400
|
|
|
3/16/2022
|
+0.25 / +1.99%
|
12.65
|
13.05
|
12.60
|
12.80
|
12.90
|
12.80
|
15,301,800
|
|
|
3/15/2022
|
+0.35 / +2.87%
|
12.35
|
12.75
|
12.20
|
12.55
|
12.38
|
12.55
|
18,356,900
|
|
|
3/14/2022
|
-0.35 / -2.79%
|
12.55
|
12.65
|
12.10
|
12.20
|
12.37
|
12.20
|
15,605,200
|
|
|
3/11/2022
|
-0.40 / -3.09%
|
12.85
|
12.95
|
12.50
|
12.55
|
12.76
|
12.55
|
18,227,200
|
|
|
3/10/2022
|
+0.20 / +1.57%
|
13.00
|
13.20
|
12.90
|
12.95
|
13.00
|
12.95
|
16,539,600
|
|
|
3/9/2022
|
-0.25 / -1.92%
|
13.00
|
13.10
|
12.55
|
12.75
|
12.82
|
12.75
|
16,831,500
|
|
|
3/8/2022
|
-0.20 / -1.52%
|
13.05
|
13.40
|
12.75
|
13.00
|
13.03
|
13.00
|
25,769,800
|
|
|
3/7/2022
|
+0.20 / +1.54%
|
12.90
|
13.50
|
12.80
|
13.20
|
13.04
|
13.20
|
29,803,500
|
|
|
3/4/2022
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
13.00
|
12.99
|
13.00
|
16,732,500
|
|
|
3/3/2022
|
+0.10 / +0.78%
|
12.90
|
13.20
|
12.75
|
13.00
|
12.96
|
13.00
|
25,571,800
|
|
|
3/2/2022
|
0.00 / 0.00%
|
12.75
|
13.00
|
12.55
|
12.90
|
12.77
|
12.90
|
17,746,400
|
|
|
3/1/2022
|
+0.40 / +3.20%
|
12.45
|
13.05
|
12.45
|
12.90
|
12.77
|
12.90
|
20,251,100
|
|
|
2/28/2022
|
0.00 / 0.00%
|
12.45
|
12.75
|
12.30
|
12.50
|
12.49
|
12.50
|
14,195,600
|
|
|
2/25/2022
|
+0.40 / +3.31%
|
12.35
|
12.60
|
12.25
|
12.50
|
12.39
|
12.50
|
16,876,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|