|
|
Closing price on 5/5/2020
|
|
| Open |
2.83 |
| High |
2.86 |
| Low |
2.80 |
| Volume |
2,675,210 |
| Split-adjusted Price |
2.84 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2020
|
+0.02 / +0.71%
|
2.83
|
2.86
|
2.80
|
2.84
|
2.82
|
2.84
|
2,675,210
|
|
|
5/4/2020
|
-0.17 / -5.69%
|
2.79
|
2.86
|
2.79
|
2.82
|
2.80
|
2.82
|
19,533,960
|
|
|
4/29/2020
|
+0.01 / +0.34%
|
2.94
|
3.02
|
2.94
|
2.99
|
2.99
|
2.99
|
4,101,060
|
|
|
4/28/2020
|
-0.02 / -0.67%
|
3.00
|
3.00
|
2.95
|
2.98
|
2.98
|
2.98
|
2,834,060
|
|
|
4/27/2020
|
0.00 / 0.00%
|
3.05
|
3.05
|
2.99
|
3.00
|
3.02
|
3.00
|
6,461,450
|
|
|
4/24/2020
|
+0.04 / +1.35%
|
2.96
|
3.02
|
2.91
|
3.00
|
2.97
|
3.00
|
4,458,740
|
|
|
4/23/2020
|
0.00 / 0.00%
|
3.03
|
3.04
|
2.95
|
2.96
|
2.99
|
2.96
|
3,563,630
|
|
|
4/22/2020
|
+0.09 / +3.14%
|
2.82
|
2.97
|
2.81
|
2.96
|
2.90
|
2.96
|
4,600,160
|
|
|
4/21/2020
|
-0.17 / -5.59%
|
2.98
|
3.03
|
2.84
|
2.87
|
2.93
|
2.87
|
10,013,390
|
|
|
4/20/2020
|
-0.01 / -0.33%
|
3.10
|
3.10
|
3.04
|
3.04
|
3.06
|
3.04
|
5,788,970
|
|
|
4/17/2020
|
+0.03 / +0.99%
|
3.02
|
3.08
|
3.02
|
3.05
|
3.04
|
3.05
|
7,019,070
|
|
|
4/16/2020
|
-0.01 / -0.33%
|
3.03
|
3.08
|
3.00
|
3.02
|
3.04
|
3.02
|
5,539,650
|
|
|
4/15/2020
|
+0.08 / +2.71%
|
2.97
|
3.07
|
2.97
|
3.03
|
3.02
|
3.03
|
7,667,750
|
|
|
4/14/2020
|
-0.06 / -1.99%
|
2.99
|
3.05
|
2.93
|
2.95
|
2.98
|
2.95
|
6,569,300
|
|
|
4/13/2020
|
+0.01 / +0.33%
|
3.05
|
3.05
|
2.95
|
3.01
|
3.01
|
3.01
|
6,382,690
|
|
|
4/10/2020
|
-0.15 / -4.76%
|
3.07
|
3.15
|
2.97
|
3.00
|
3.05
|
3.00
|
13,769,390
|
|
|
4/9/2020
|
+0.08 / +2.61%
|
3.17
|
3.24
|
3.10
|
3.15
|
3.16
|
3.15
|
9,713,410
|
|
|
4/8/2020
|
+0.12 / +4.07%
|
2.91
|
3.11
|
2.90
|
3.07
|
3.03
|
3.07
|
8,691,850
|
|
|
4/7/2020
|
-0.07 / -2.32%
|
3.18
|
3.18
|
2.93
|
2.95
|
3.03
|
2.95
|
11,929,910
|
|
|
4/6/2020
|
+0.19 / +6.71%
|
3.02
|
3.02
|
2.96
|
3.02
|
3.00
|
3.02
|
14,241,780
|
|
|
4/3/2020
|
+0.18 / +6.79%
|
2.77
|
2.83
|
2.76
|
2.83
|
2.81
|
2.83
|
4,521,370
|
|
|
4/1/2020
|
+0.17 / +6.85%
|
2.48
|
2.65
|
2.43
|
2.65
|
2.63
|
2.65
|
14,085,950
|
|
|
3/31/2020
|
-0.18 / -6.77%
|
2.56
|
2.73
|
2.48
|
2.48
|
2.56
|
2.48
|
15,376,460
|
|
|
3/30/2020
|
-0.19 / -6.67%
|
2.66
|
2.79
|
2.66
|
2.66
|
2.66
|
2.66
|
5,721,190
|
|
|
3/27/2020
|
-0.21 / -6.86%
|
3.06
|
3.07
|
2.85
|
2.85
|
2.91
|
2.85
|
13,498,300
|
|
|
3/26/2020
|
-0.22 / -6.71%
|
3.23
|
3.23
|
3.06
|
3.06
|
3.12
|
3.06
|
11,273,440
|
|
|
3/25/2020
|
+0.14 / +4.46%
|
3.25
|
3.28
|
3.18
|
3.28
|
3.24
|
3.28
|
6,399,950
|
|
|
3/24/2020
|
-0.12 / -3.68%
|
3.35
|
3.35
|
3.04
|
3.14
|
3.16
|
3.14
|
11,109,132
|
|
|
3/23/2020
|
-0.24 / -6.86%
|
3.33
|
3.40
|
3.26
|
3.26
|
3.28
|
3.26
|
14,649,540
|
|
|
3/20/2020
|
-0.12 / -3.31%
|
3.56
|
3.61
|
3.44
|
3.50
|
3.53
|
3.50
|
9,257,020
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
142,500
|
67.90
|
0.00%
|
|
|
|
CIG
|
504,700
|
8.10
|
-3.57%
|
|
|
|
CKG
|
3,900
|
22.75
|
-0.22%
|
|
|
|
CRE
|
234,400
|
7.57
|
0.00%
|
|
|
|
DLG
|
1,223,800
|
2.01
|
-0.99%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
8,500
|
2.10
|
0.00%
|
|
|
|
DXS
|
6,055,900
|
7.20
|
-6.98%
|
|
|
|
FIR
|
370,600
|
5.92
|
-1.82%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|