|
|
Closing price on 5/26/2015
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
20,094,500 |
| Split-adjusted Price |
7.16 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2015
|
-0.20 / -1.96%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.10
|
7.16
|
20,094,500
|
|
|
5/25/2015
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.12
|
7.31
|
14,655,220
|
|
|
5/22/2015
|
0.00 / 0.00%
|
10.30
|
10.50
|
9.90
|
10.40
|
10.25
|
7.45
|
14,608,660
|
|
|
5/21/2015
|
+0.40 / +4.00%
|
10.40
|
10.70
|
10.00
|
10.40
|
10.31
|
7.45
|
21,954,690
|
|
|
5/20/2015
|
+0.60 / +6.38%
|
9.80
|
10.00
|
9.60
|
10.00
|
9.90
|
7.16
|
10,489,050
|
|
|
5/19/2015
|
+0.30 / +3.30%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.27
|
6.73
|
6,098,680
|
|
|
5/18/2015
|
-0.30 / -3.19%
|
9.40
|
9.60
|
9.00
|
9.10
|
9.32
|
6.52
|
16,713,380
|
|
|
5/15/2015
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.56
|
6.73
|
5,147,790
|
|
|
5/14/2015
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.82
|
7.02
|
4,885,460
|
|
|
5/13/2015
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.60
|
9.90
|
9.84
|
7.09
|
5,170,310
|
|
|
5/12/2015
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.50
|
10.00
|
9.79
|
7.16
|
6,764,700
|
|
|
5/11/2015
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.90
|
9.90
|
10.02
|
7.09
|
13,423,090
|
|
|
5/8/2015
|
+0.50 / +5.26%
|
9.50
|
10.10
|
9.50
|
10.00
|
9.88
|
7.16
|
12,266,460
|
|
|
5/7/2015
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.50
|
6.80
|
4,578,720
|
|
|
5/6/2015
|
-0.60 / -5.94%
|
9.90
|
10.10
|
9.50
|
9.50
|
9.75
|
6.80
|
7,547,960
|
|
|
5/5/2015
|
+0.40 / +4.12%
|
9.60
|
10.20
|
9.20
|
10.10
|
9.75
|
7.23
|
13,419,350
|
|
|
5/4/2015
|
-0.70 / -6.73%
|
10.30
|
10.40
|
9.70
|
9.70
|
9.95
|
6.95
|
11,482,420
|
|
|
4/27/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.36
|
7.45
|
3,139,090
|
|
|
4/24/2015
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.44
|
7.45
|
1,765,410
|
|
|
4/23/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.44
|
7.52
|
4,527,730
|
|
|
4/22/2015
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.57
|
7.52
|
4,618,610
|
|
|
4/21/2015
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
7.59
|
4,266,120
|
|
|
4/20/2015
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.58
|
7.52
|
3,242,050
|
|
|
4/17/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.67
|
7.59
|
8,062,750
|
|
|
4/16/2015
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.56
|
7.59
|
5,102,660
|
|
|
4/15/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.51
|
7.52
|
4,302,390
|
|
|
4/14/2015
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.59
|
7.52
|
2,960,590
|
|
|
4/13/2015
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.72
|
7.59
|
8,492,760
|
|
|
4/10/2015
|
+0.10 / +0.95%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.69
|
7.59
|
6,894,170
|
|
|
4/9/2015
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.54
|
7.52
|
5,135,390
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
227,200
|
67.50
|
1.35%
|
|
|
|
CIG
|
857,200
|
7.80
|
0.13%
|
|
|
|
CKG
|
29,100
|
24.50
|
-2.00%
|
|
|
|
CRE
|
133,100
|
6.97
|
-0.14%
|
|
|
|
DLG
|
1,903,700
|
1.98
|
1.54%
|
|
|
|
DLR
|
0
|
18.00
|
0.00%
|
|
|
|
DTI
|
11,500
|
2.30
|
0.00%
|
|
|
|
DXS
|
2,566,800
|
6.39
|
0.00%
|
|
|
|
FIR
|
240,000
|
4.72
|
0.43%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|