|
|
Closing price on 5/30/2013
|
|
| Open |
7.30 |
| High |
7.60 |
| Low |
7.10 |
| Volume |
1,111,200 |
| Split-adjusted Price |
4.25 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2013
|
+0.10 / +1.37%
|
7.30
|
7.60
|
7.10
|
7.40
|
7.25
|
4.25
|
1,111,200
|
|
|
5/29/2013
|
+0.30 / +4.29%
|
7.00
|
7.70
|
7.00
|
7.30
|
7.30
|
4.19
|
2,111,300
|
|
|
5/28/2013
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.70
|
7.00
|
6.86
|
4.02
|
1,160,400
|
|
|
5/27/2013
|
+0.20 / +3.03%
|
6.60
|
7.00
|
6.60
|
6.80
|
6.78
|
3.90
|
1,209,800
|
|
|
5/24/2013
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.61
|
3.79
|
350,500
|
|
|
5/23/2013
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.50
|
6.70
|
6.71
|
3.84
|
1,342,900
|
|
|
5/22/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.65
|
3.79
|
597,300
|
|
|
5/21/2013
|
+0.20 / +3.13%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.60
|
3.79
|
753,100
|
|
|
5/20/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.35
|
3.67
|
582,200
|
|
|
5/17/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
3.67
|
448,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|