|
|
Closing price on 5/26/2014
|
|
| Open |
10.60 |
| High |
11.10 |
| Low |
10.30 |
| Volume |
11,965,990 |
| Split-adjusted Price |
7.04 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2014
|
+0.70 / +6.73%
|
10.60
|
11.10
|
10.30
|
11.10
|
10.81
|
7.04
|
11,965,990
|
|
|
5/23/2014
|
+0.30 / +2.97%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.25
|
6.60
|
12,835,890
|
|
|
5/22/2014
|
0.00 / 0.00%
|
10.40
|
10.70
|
9.90
|
10.10
|
10.33
|
6.41
|
17,400,070
|
|
|
5/21/2014
|
+0.60 / +6.32%
|
9.70
|
10.10
|
9.50
|
10.10
|
9.94
|
6.41
|
8,159,720
|
|
|
5/20/2014
|
+0.60 / +6.74%
|
9.00
|
9.50
|
8.90
|
9.50
|
9.35
|
6.03
|
13,333,840
|
|
|
5/19/2014
|
+0.50 / +5.95%
|
8.40
|
8.90
|
8.10
|
8.90
|
8.63
|
5.65
|
12,842,430
|
|
|
5/16/2014
|
+0.50 / +6.33%
|
7.90
|
8.40
|
7.80
|
8.40
|
8.20
|
5.33
|
7,843,410
|
|
|
5/15/2014
|
-0.10 / -1.25%
|
8.00
|
8.50
|
7.60
|
7.90
|
8.20
|
5.01
|
12,796,110
|
|
|
5/14/2014
|
+0.50 / +6.67%
|
7.30
|
8.00
|
7.30
|
8.00
|
7.69
|
5.07
|
12,069,710
|
|
|
5/13/2014
|
-0.50 / -6.25%
|
7.50
|
7.90
|
7.50
|
7.50
|
7.58
|
4.76
|
6,579,650
|
|
|
5/12/2014
|
-0.60 / -6.98%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.08
|
5.07
|
9,099,490
|
|
|
5/9/2014
|
-0.30 / -3.37%
|
8.30
|
8.90
|
8.30
|
8.60
|
8.42
|
5.45
|
21,008,140
|
|
|
5/8/2014
|
-0.60 / -6.32%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.93
|
5.65
|
3,559,970
|
|
|
5/7/2014
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.30
|
9.50
|
9.54
|
6.03
|
3,439,390
|
|
|
5/6/2014
|
-0.50 / -4.90%
|
10.10
|
10.20
|
9.50
|
9.70
|
9.66
|
6.15
|
5,865,780
|
|
|
5/5/2014
|
-0.40 / -3.77%
|
10.80
|
10.90
|
10.10
|
10.20
|
10.54
|
6.47
|
5,877,720
|
|
|
4/29/2014
|
-0.50 / -4.50%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.67
|
6.72
|
6,905,210
|
|
|
4/28/2014
|
-0.60 / -5.13%
|
11.80
|
11.90
|
11.10
|
11.10
|
11.47
|
7.04
|
5,408,170
|
|
|
4/25/2014
|
+0.20 / +1.74%
|
11.50
|
12.00
|
11.50
|
11.70
|
11.77
|
7.42
|
4,134,120
|
|
|
4/24/2014
|
-0.40 / -3.36%
|
11.80
|
11.90
|
11.20
|
11.50
|
11.47
|
7.29
|
7,551,560
|
|
|
4/23/2014
|
-0.70 / -5.56%
|
12.70
|
12.70
|
11.80
|
11.90
|
12.22
|
7.55
|
3,903,530
|
|
|
4/22/2014
|
+0.50 / +4.13%
|
12.20
|
12.60
|
11.70
|
12.60
|
12.12
|
7.99
|
6,969,040
|
|
|
4/21/2014
|
-0.70 / -5.47%
|
12.90
|
12.90
|
12.00
|
12.10
|
12.20
|
7.67
|
11,314,600
|
|
|
4/18/2014
|
-0.90 / -6.57%
|
13.80
|
13.90
|
12.80
|
12.80
|
13.16
|
8.12
|
11,189,030
|
|
|
4/17/2014
|
+0.30 / +2.24%
|
13.70
|
13.90
|
13.50
|
13.70
|
13.63
|
8.69
|
9,709,330
|
|
|
4/16/2014
|
-1.00 / -6.94%
|
14.40
|
14.40
|
13.40
|
13.40
|
13.67
|
8.50
|
12,721,580
|
|
|
4/15/2014
|
-0.90 / -5.88%
|
15.30
|
15.30
|
14.40
|
14.40
|
14.89
|
9.13
|
7,909,430
|
|
|
4/14/2014
|
+0.20 / +1.32%
|
15.30
|
15.60
|
15.10
|
15.30
|
15.25
|
9.70
|
8,497,510
|
|
|
4/11/2014
|
-0.40 / -2.58%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.24
|
9.58
|
6,794,240
|
|
|
4/10/2014
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.10
|
15.50
|
15.37
|
9.83
|
6,210,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|