|
|
Closing price on 5/6/2014
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
9.50 |
| Volume |
5,865,780 |
| Split-adjusted Price |
6.15 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2014
|
-0.50 / -4.90%
|
10.10
|
10.20
|
9.50
|
9.70
|
9.66
|
6.15
|
5,865,780
|
|
|
5/5/2014
|
-0.40 / -3.77%
|
10.80
|
10.90
|
10.10
|
10.20
|
10.54
|
6.47
|
5,877,720
|
|
|
4/29/2014
|
-0.50 / -4.50%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.67
|
6.72
|
6,905,210
|
|
|
4/28/2014
|
-0.60 / -5.13%
|
11.80
|
11.90
|
11.10
|
11.10
|
11.47
|
7.04
|
5,408,170
|
|
|
4/25/2014
|
+0.20 / +1.74%
|
11.50
|
12.00
|
11.50
|
11.70
|
11.77
|
7.42
|
4,134,120
|
|
|
4/24/2014
|
-0.40 / -3.36%
|
11.80
|
11.90
|
11.20
|
11.50
|
11.47
|
7.29
|
7,551,560
|
|
|
4/23/2014
|
-0.70 / -5.56%
|
12.70
|
12.70
|
11.80
|
11.90
|
12.22
|
7.55
|
3,903,530
|
|
|
4/22/2014
|
+0.50 / +4.13%
|
12.20
|
12.60
|
11.70
|
12.60
|
12.12
|
7.99
|
6,969,040
|
|
|
4/21/2014
|
-0.70 / -5.47%
|
12.90
|
12.90
|
12.00
|
12.10
|
12.20
|
7.67
|
11,314,600
|
|
|
4/18/2014
|
-0.90 / -6.57%
|
13.80
|
13.90
|
12.80
|
12.80
|
13.16
|
8.12
|
11,189,030
|
|
|
4/17/2014
|
+0.30 / +2.24%
|
13.70
|
13.90
|
13.50
|
13.70
|
13.63
|
8.69
|
9,709,330
|
|
|
4/16/2014
|
-1.00 / -6.94%
|
14.40
|
14.40
|
13.40
|
13.40
|
13.67
|
8.50
|
12,721,580
|
|
|
4/15/2014
|
-0.90 / -5.88%
|
15.30
|
15.30
|
14.40
|
14.40
|
14.89
|
9.13
|
7,909,430
|
|
|
4/14/2014
|
+0.20 / +1.32%
|
15.30
|
15.60
|
15.10
|
15.30
|
15.25
|
9.70
|
8,497,510
|
|
|
4/11/2014
|
-0.40 / -2.58%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.24
|
9.58
|
6,794,240
|
|
|
4/10/2014
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.10
|
15.50
|
15.37
|
9.83
|
6,210,650
|
|
|
4/8/2014
|
-0.50 / -3.14%
|
15.90
|
16.00
|
15.20
|
15.40
|
15.47
|
9.77
|
7,832,460
|
|
|
4/7/2014
|
+1.00 / +6.71%
|
15.00
|
15.90
|
14.90
|
15.90
|
15.67
|
10.09
|
15,657,390
|
|
|
4/4/2014
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.30
|
14.90
|
14.67
|
9.45
|
9,700,220
|
|
|
4/3/2014
|
+0.70 / +4.93%
|
14.20
|
14.90
|
14.00
|
14.90
|
14.44
|
9.45
|
10,114,420
|
|
|
4/2/2014
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.70
|
14.20
|
14.02
|
9.01
|
4,671,380
|
|
|
4/1/2014
|
+0.90 / +6.77%
|
13.10
|
14.20
|
12.70
|
14.20
|
13.47
|
9.01
|
10,743,410
|
|
|
3/31/2014
|
-0.80 / -5.67%
|
13.90
|
14.00
|
13.20
|
13.30
|
13.40
|
8.44
|
12,133,840
|
|
|
3/28/2014
|
-0.30 / -2.08%
|
14.50
|
14.60
|
14.10
|
14.10
|
14.37
|
8.94
|
7,965,880
|
|
|
3/27/2014
|
+0.40 / +2.86%
|
14.10
|
14.60
|
13.80
|
14.40
|
14.17
|
9.13
|
11,958,490
|
|
|
3/26/2014
|
-1.00 / -6.67%
|
15.20
|
15.40
|
14.00
|
14.00
|
14.76
|
8.88
|
15,373,390
|
|
|
3/25/2014
|
-0.70 / -4.46%
|
15.70
|
15.80
|
14.80
|
15.00
|
15.35
|
9.51
|
14,414,360
|
|
|
3/24/2014
|
+1.00 / +6.80%
|
14.80
|
15.70
|
14.80
|
15.70
|
15.33
|
9.96
|
7,442,120
|
|
|
3/21/2014
|
+0.90 / +6.52%
|
13.80
|
14.70
|
13.40
|
14.70
|
14.24
|
9.32
|
11,377,850
|
|
|
3/20/2014
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.50
|
13.80
|
13.71
|
8.75
|
7,080,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|