|
|
Closing price on 5/31/2016
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
3,376,950 |
| Split-adjusted Price |
5.59 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
5.59
|
3,376,950
|
|
|
5/30/2016
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.59
|
3,472,300
|
|
|
5/27/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
5.50
|
1,501,610
|
|
|
5/26/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.42
|
5.50
|
2,057,820
|
|
|
5/25/2016
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.53
|
5.59
|
2,816,890
|
|
|
5/24/2016
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.58
|
5.67
|
6,566,870
|
|
|
5/23/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
5.59
|
2,676,860
|
|
|
5/20/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.59
|
3,133,460
|
|
|
5/19/2016
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.52
|
5.59
|
5,137,690
|
|
|
5/18/2016
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.68
|
5.67
|
8,111,540
|
|
|
5/17/2016
|
+0.10 / +1.56%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.54
|
5.59
|
5,984,520
|
|
|
5/16/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.50
|
3,207,270
|
|
|
5/13/2016
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.45
|
5.50
|
5,143,460
|
|
|
5/12/2016
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.45
|
5.50
|
2,733,390
|
|
|
5/11/2016
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.48
|
5.59
|
3,852,770
|
|
|
5/10/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.37
|
5.50
|
8,649,890
|
|
|
5/9/2016
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.52
|
5.50
|
7,755,270
|
|
|
5/6/2016
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.66
|
5.67
|
6,015,400
|
|
|
5/5/2016
|
-0.10 / -1.47%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.81
|
5.76
|
6,415,920
|
|
|
5/4/2016
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.60
|
6.80
|
6.75
|
5.85
|
11,410,970
|
|
|
4/29/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
5.85
|
5,257,380
|
|
|
4/28/2016
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
5.93
|
4,609,630
|
|
|
4/27/2016
|
+0.20 / +2.94%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
6.02
|
19,658,510
|
|
|
4/26/2016
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.72
|
5.85
|
18,829,350
|
|
|
4/25/2016
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.50
|
5.50
|
4,951,980
|
|
|
4/22/2016
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.42
|
5.59
|
6,305,120
|
|
|
4/21/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.50
|
3,270,320
|
|
|
4/20/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.38
|
5.50
|
4,210,490
|
|
|
4/19/2016
|
-0.10 / -1.54%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.47
|
5.50
|
6,092,640
|
|
|
4/15/2016
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.59
|
5,829,610
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|