|
|
Closing price on 4/8/2020
|
|
| Open |
2.91 |
| High |
3.11 |
| Low |
2.90 |
| Volume |
8,691,850 |
| Split-adjusted Price |
3.07 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2020
|
+0.12 / +4.07%
|
2.91
|
3.11
|
2.90
|
3.07
|
3.03
|
3.07
|
8,691,850
|
|
|
4/7/2020
|
-0.07 / -2.32%
|
3.18
|
3.18
|
2.93
|
2.95
|
3.03
|
2.95
|
11,929,910
|
|
|
4/6/2020
|
+0.19 / +6.71%
|
3.02
|
3.02
|
2.96
|
3.02
|
3.00
|
3.02
|
14,241,780
|
|
|
4/3/2020
|
+0.18 / +6.79%
|
2.77
|
2.83
|
2.76
|
2.83
|
2.81
|
2.83
|
4,521,370
|
|
|
4/1/2020
|
+0.17 / +6.85%
|
2.48
|
2.65
|
2.43
|
2.65
|
2.63
|
2.65
|
14,085,950
|
|
|
3/31/2020
|
-0.18 / -6.77%
|
2.56
|
2.73
|
2.48
|
2.48
|
2.56
|
2.48
|
15,376,460
|
|
|
3/30/2020
|
-0.19 / -6.67%
|
2.66
|
2.79
|
2.66
|
2.66
|
2.66
|
2.66
|
5,721,190
|
|
|
3/27/2020
|
-0.21 / -6.86%
|
3.06
|
3.07
|
2.85
|
2.85
|
2.91
|
2.85
|
13,498,300
|
|
|
3/26/2020
|
-0.22 / -6.71%
|
3.23
|
3.23
|
3.06
|
3.06
|
3.12
|
3.06
|
11,273,440
|
|
|
3/25/2020
|
+0.14 / +4.46%
|
3.25
|
3.28
|
3.18
|
3.28
|
3.24
|
3.28
|
6,399,950
|
|
|
3/24/2020
|
-0.12 / -3.68%
|
3.35
|
3.35
|
3.04
|
3.14
|
3.16
|
3.14
|
11,109,132
|
|
|
3/23/2020
|
-0.24 / -6.86%
|
3.33
|
3.40
|
3.26
|
3.26
|
3.28
|
3.26
|
14,649,540
|
|
|
3/20/2020
|
-0.12 / -3.31%
|
3.56
|
3.61
|
3.44
|
3.50
|
3.53
|
3.50
|
9,257,020
|
|
|
3/19/2020
|
-0.27 / -6.94%
|
3.89
|
3.90
|
3.62
|
3.62
|
3.68
|
3.62
|
19,550,320
|
|
|
3/18/2020
|
+0.14 / +3.73%
|
3.81
|
3.98
|
3.79
|
3.89
|
3.90
|
3.89
|
14,318,520
|
|
|
3/17/2020
|
+0.15 / +4.17%
|
3.53
|
3.79
|
3.48
|
3.75
|
3.68
|
3.75
|
13,983,870
|
|
|
3/16/2020
|
+0.10 / +2.86%
|
3.53
|
3.72
|
3.53
|
3.60
|
3.62
|
3.60
|
12,410,030
|
|
|
3/13/2020
|
+0.07 / +2.04%
|
3.22
|
3.59
|
3.22
|
3.50
|
3.38
|
3.50
|
10,244,320
|
|
|
3/12/2020
|
-0.22 / -6.03%
|
3.51
|
3.58
|
3.40
|
3.43
|
3.45
|
3.43
|
21,942,940
|
|
|
3/11/2020
|
-0.17 / -4.45%
|
3.85
|
3.92
|
3.62
|
3.65
|
3.75
|
3.65
|
12,052,170
|
|
|
3/10/2020
|
+0.04 / +1.06%
|
3.52
|
3.91
|
3.52
|
3.82
|
3.69
|
3.82
|
16,532,910
|
|
|
3/9/2020
|
-0.28 / -6.90%
|
3.78
|
3.81
|
3.78
|
3.78
|
3.78
|
3.78
|
15,069,720
|
|
|
3/6/2020
|
-0.15 / -3.56%
|
4.10
|
4.14
|
4.05
|
4.06
|
4.08
|
4.06
|
8,160,870
|
|
|
3/5/2020
|
+0.07 / +1.69%
|
4.41
|
4.42
|
4.15
|
4.21
|
4.37
|
4.21
|
25,464,040
|
|
|
3/4/2020
|
+0.27 / +6.98%
|
3.94
|
4.14
|
3.93
|
4.14
|
4.05
|
4.14
|
19,548,210
|
|
|
3/3/2020
|
+0.11 / +2.93%
|
3.86
|
3.99
|
3.84
|
3.87
|
3.90
|
3.87
|
9,910,350
|
|
|
3/2/2020
|
0.00 / 0.00%
|
3.79
|
3.84
|
3.75
|
3.76
|
3.79
|
3.76
|
3,776,140
|
|
|
2/28/2020
|
-0.09 / -2.34%
|
3.82
|
3.83
|
3.74
|
3.76
|
3.78
|
3.76
|
7,780,890
|
|
|
2/27/2020
|
+0.09 / +2.39%
|
3.75
|
3.85
|
3.75
|
3.85
|
3.81
|
3.85
|
3,799,380
|
|
|
2/26/2020
|
-0.07 / -1.83%
|
3.75
|
3.82
|
3.74
|
3.76
|
3.78
|
3.76
|
3,789,960
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
142,500
|
67.90
|
0.00%
|
|
|
|
CIG
|
504,700
|
8.10
|
-3.57%
|
|
|
|
CKG
|
3,900
|
22.75
|
-0.22%
|
|
|
|
CRE
|
234,400
|
7.57
|
0.00%
|
|
|
|
DLG
|
1,223,800
|
2.01
|
-0.99%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
8,500
|
2.10
|
0.00%
|
|
|
|
DXS
|
6,055,900
|
7.20
|
-6.98%
|
|
|
|
FIR
|
370,600
|
5.92
|
-1.82%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|