|
|
Closing price on 5/31/2022
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.11 |
| Volume |
10,631,800 |
| Split-adjusted Price |
6.11 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.27 / -4.23%
|
6.50
|
6.70
|
6.11
|
6.11
|
6.53
|
6.11
|
10,631,800
|
|
|
5/30/2022
|
+0.41 / +6.87%
|
5.97
|
6.38
|
5.76
|
6.38
|
6.11
|
6.38
|
14,372,100
|
|
|
5/27/2022
|
-0.23 / -3.71%
|
5.77
|
6.12
|
5.77
|
5.97
|
5.88
|
5.97
|
26,991,500
|
|
|
5/26/2022
|
-0.46 / -6.91%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6,176,700
|
|
|
5/25/2022
|
+0.04 / +0.60%
|
6.72
|
6.83
|
6.36
|
6.66
|
6.61
|
6.66
|
10,565,900
|
|
|
5/24/2022
|
-0.15 / -2.22%
|
6.76
|
6.83
|
6.40
|
6.62
|
6.64
|
6.62
|
5,265,600
|
|
|
5/23/2022
|
+0.05 / +0.74%
|
6.90
|
6.93
|
6.58
|
6.77
|
6.81
|
6.77
|
6,192,400
|
|
|
5/20/2022
|
+0.04 / +0.60%
|
6.68
|
6.98
|
6.57
|
6.72
|
6.75
|
6.72
|
5,802,100
|
|
|
5/19/2022
|
-0.18 / -2.62%
|
6.68
|
6.80
|
6.57
|
6.68
|
6.68
|
6.68
|
6,719,700
|
|
|
5/18/2022
|
-0.30 / -4.19%
|
7.20
|
7.25
|
6.83
|
6.86
|
7.00
|
6.86
|
10,327,900
|
|
|
5/17/2022
|
+0.36 / +5.29%
|
6.52
|
7.22
|
6.52
|
7.16
|
6.99
|
7.16
|
6,667,700
|
|
|
5/16/2022
|
+0.12 / +1.80%
|
6.99
|
7.14
|
6.68
|
6.80
|
6.95
|
6.80
|
8,383,300
|
|
|
5/13/2022
|
-0.50 / -6.96%
|
7.00
|
7.16
|
6.68
|
6.68
|
6.78
|
6.68
|
14,126,700
|
|
|
5/12/2022
|
-0.54 / -6.99%
|
7.40
|
7.62
|
7.18
|
7.18
|
7.30
|
7.18
|
10,189,000
|
|
|
5/11/2022
|
+0.47 / +6.48%
|
7.49
|
7.74
|
7.35
|
7.72
|
7.63
|
7.72
|
9,720,400
|
|
|
5/10/2022
|
+0.47 / +6.93%
|
6.31
|
7.25
|
6.31
|
7.25
|
6.65
|
7.25
|
16,401,900
|
|
|
5/9/2022
|
-0.50 / -6.87%
|
6.78
|
7.10
|
6.78
|
6.78
|
6.79
|
6.78
|
16,513,800
|
|
|
5/6/2022
|
-0.54 / -6.91%
|
7.30
|
7.65
|
7.28
|
7.28
|
7.37
|
7.28
|
17,482,000
|
|
|
5/5/2022
|
-0.39 / -4.75%
|
7.64
|
8.48
|
7.64
|
7.82
|
7.88
|
7.82
|
26,299,000
|
|
|
5/4/2022
|
-0.61 / -6.92%
|
8.21
|
8.21
|
8.21
|
8.21
|
8.21
|
8.21
|
7,645,700
|
|
|
4/29/2022
|
+0.57 / +6.91%
|
8.29
|
8.82
|
8.29
|
8.82
|
8.72
|
8.82
|
18,600,200
|
|
|
4/28/2022
|
+0.47 / +6.04%
|
7.90
|
8.32
|
7.83
|
8.25
|
8.20
|
8.25
|
18,449,000
|
|
|
4/27/2022
|
+0.50 / +6.87%
|
7.28
|
7.78
|
7.01
|
7.78
|
7.54
|
7.78
|
17,725,500
|
|
|
4/26/2022
|
+0.47 / +6.90%
|
6.81
|
7.28
|
6.70
|
7.28
|
7.02
|
7.28
|
13,263,200
|
|
|
4/25/2022
|
+0.19 / +2.87%
|
6.85
|
7.05
|
6.50
|
6.81
|
6.86
|
6.81
|
17,097,600
|
|
|
4/22/2022
|
+0.43 / +6.95%
|
5.76
|
6.62
|
5.76
|
6.62
|
6.28
|
6.62
|
40,578,900
|
|
|
4/21/2022
|
-0.46 / -6.92%
|
6.19
|
6.19
|
6.19
|
6.19
|
6.19
|
6.19
|
2,251,100
|
|
|
4/20/2022
|
-0.50 / -6.99%
|
6.65
|
6.65
|
6.65
|
6.65
|
6.65
|
6.65
|
3,425,800
|
|
|
4/19/2022
|
-0.53 / -6.90%
|
7.15
|
7.40
|
7.15
|
7.15
|
7.16
|
7.15
|
11,829,600
|
|
|
4/18/2022
|
-0.57 / -6.91%
|
7.68
|
7.80
|
7.68
|
7.68
|
7.68
|
7.68
|
8,064,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
163,900
|
67.70
|
1.80%
|
|
|
|
CIG
|
430,500
|
8.34
|
-0.60%
|
|
|
|
CKG
|
13,900
|
22.80
|
1.79%
|
|
|
|
CRE
|
145,400
|
7.31
|
-0.95%
|
|
|
|
DLG
|
1,942,300
|
1.97
|
2.07%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
22,400
|
2.20
|
0.00%
|
|
|
|
DXS
|
1,481,300
|
7.90
|
-1.62%
|
|
|
|
FIR
|
378,700
|
5.99
|
0.34%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|