|
|
Closing price on 5/16/2013
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
608,200 |
| Split-adjusted Price |
3.67 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.51
|
3.67
|
608,200
|
|
|
5/15/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.41
|
3.67
|
234,000
|
|
|
5/14/2013
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.42
|
3.67
|
444,100
|
|
|
5/13/2013
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.62
|
3.79
|
607,500
|
|
|
5/10/2013
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.53
|
3.73
|
409,500
|
|
|
5/9/2013
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.56
|
3.79
|
506,100
|
|
|
5/8/2013
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.48
|
3.67
|
565,200
|
|
|
5/7/2013
|
-0.30 / -4.35%
|
6.80
|
7.00
|
6.50
|
6.60
|
6.65
|
3.79
|
712,600
|
|
|
5/6/2013
|
+0.50 / +7.81%
|
6.50
|
7.00
|
6.40
|
6.90
|
6.75
|
3.96
|
965,100
|
|
|
5/3/2013
|
+0.30 / +4.92%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.28
|
3.67
|
750,900
|
|
|
5/2/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
3.50
|
266,600
|
|
|
4/26/2013
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.21
|
3.50
|
332,300
|
|
|
4/25/2013
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.21
|
3.56
|
564,400
|
|
|
4/24/2013
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.12
|
3.56
|
337,100
|
|
|
4/23/2013
|
-0.10 / -1.61%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.18
|
3.50
|
335,400
|
|
|
4/22/2013
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.19
|
3.56
|
253,200
|
|
|
4/18/2013
|
+0.20 / +3.28%
|
6.20
|
6.50
|
6.10
|
6.30
|
6.25
|
3.62
|
1,188,700
|
|
|
4/17/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.12
|
3.50
|
291,100
|
|
|
4/16/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.10
|
6.05
|
3.50
|
642,300
|
|
|
4/15/2013
|
-0.30 / -4.69%
|
6.60
|
6.60
|
6.00
|
6.10
|
6.22
|
3.50
|
692,900
|
|
|
4/12/2013
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.50
|
3.67
|
511,300
|
|
|
4/11/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.59
|
3.79
|
402,300
|
|
|
4/10/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.50
|
6.60
|
6.69
|
3.79
|
927,800
|
|
|
4/9/2013
|
0.00 / 0.00%
|
6.10
|
6.80
|
6.10
|
6.60
|
6.69
|
3.79
|
584,100
|
|
|
4/8/2013
|
-0.20 / -2.94%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.76
|
3.79
|
662,100
|
|
|
4/5/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.68
|
3.90
|
588,600
|
|
|
4/4/2013
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.72
|
3.84
|
924,200
|
|
|
4/3/2013
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.70
|
6.90
|
6.89
|
3.96
|
1,080,000
|
|
|
4/2/2013
|
0.00 / 0.00%
|
7.30
|
7.40
|
6.90
|
7.00
|
7.07
|
4.02
|
1,406,400
|
|
|
4/1/2013
|
+0.50 / +7.69%
|
6.50
|
7.00
|
6.40
|
7.00
|
6.81
|
4.02
|
1,572,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
332,400
|
60.70
|
0.00%
|
|
|
|
CIG
|
102,200
|
7.98
|
-1.85%
|
|
|
|
CKG
|
30,700
|
13.00
|
0.00%
|
|
|
|
CRE
|
282,800
|
7.30
|
0.55%
|
|
|
|
DLG
|
2,016,800
|
2.35
|
-0.42%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
4,000
|
2.00
|
-4.76%
|
|
|
|
DXS
|
1,398,100
|
6.76
|
-0.59%
|
|
|
|
FIR
|
239,500
|
9.15
|
-0.11%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|