|
|
Closing price on 6/19/2020
|
|
| Open |
3.50 |
| High |
3.70 |
| Low |
3.45 |
| Volume |
17,439,100 |
| Split-adjusted Price |
3.69 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2020
|
+0.19 / +5.43%
|
3.50
|
3.70
|
3.45
|
3.69
|
3.59
|
3.69
|
17,439,100
|
|
|
6/18/2020
|
-0.03 / -0.85%
|
3.52
|
3.60
|
3.40
|
3.50
|
3.51
|
3.50
|
14,785,500
|
|
|
6/17/2020
|
+0.12 / +3.52%
|
3.43
|
3.61
|
3.41
|
3.53
|
3.52
|
3.53
|
19,293,830
|
|
|
6/16/2020
|
+0.11 / +3.33%
|
3.36
|
3.45
|
3.30
|
3.41
|
3.39
|
3.41
|
14,480,600
|
|
|
6/15/2020
|
+0.01 / +0.30%
|
3.35
|
3.45
|
3.17
|
3.30
|
3.35
|
3.30
|
22,220,340
|
|
|
6/12/2020
|
+0.09 / +2.81%
|
3.02
|
3.37
|
3.02
|
3.29
|
3.22
|
3.29
|
20,543,850
|
|
|
6/11/2020
|
-0.01 / -0.31%
|
3.20
|
3.34
|
3.18
|
3.20
|
3.26
|
3.20
|
17,600,850
|
|
|
6/10/2020
|
-0.03 / -0.93%
|
3.23
|
3.30
|
3.14
|
3.21
|
3.20
|
3.21
|
13,131,270
|
|
|
6/9/2020
|
-0.09 / -2.70%
|
3.34
|
3.49
|
3.17
|
3.24
|
3.31
|
3.24
|
18,347,540
|
|
|
6/8/2020
|
+0.21 / +6.73%
|
3.18
|
3.33
|
3.18
|
3.33
|
3.28
|
3.33
|
22,331,490
|
|
|
6/5/2020
|
+0.08 / +2.63%
|
3.10
|
3.15
|
3.04
|
3.12
|
3.11
|
3.12
|
11,662,720
|
|
|
6/4/2020
|
+0.04 / +1.33%
|
2.98
|
3.13
|
2.94
|
3.04
|
3.01
|
3.04
|
12,793,190
|
|
|
6/3/2020
|
-0.01 / -0.33%
|
3.01
|
3.03
|
2.94
|
3.00
|
2.98
|
3.00
|
7,027,300
|
|
|
6/2/2020
|
-0.08 / -2.59%
|
3.25
|
3.25
|
3.01
|
3.01
|
3.13
|
3.01
|
14,741,470
|
|
|
6/1/2020
|
+0.20 / +6.92%
|
2.92
|
3.09
|
2.90
|
3.09
|
3.06
|
3.09
|
24,834,690
|
|
|
5/29/2020
|
+0.01 / +0.35%
|
2.87
|
2.89
|
2.86
|
2.89
|
2.88
|
2.89
|
3,971,150
|
|
|
5/28/2020
|
+0.01 / +0.35%
|
2.87
|
2.89
|
2.86
|
2.88
|
2.87
|
2.88
|
3,133,020
|
|
|
5/27/2020
|
-0.02 / -0.69%
|
2.89
|
2.92
|
2.87
|
2.87
|
2.89
|
2.87
|
4,786,650
|
|
|
5/26/2020
|
0.00 / 0.00%
|
2.89
|
2.89
|
2.87
|
2.89
|
2.88
|
2.89
|
5,148,880
|
|
|
5/25/2020
|
0.00 / 0.00%
|
2.90
|
2.92
|
2.87
|
2.89
|
2.89
|
2.89
|
4,217,120
|
|
|
5/22/2020
|
-0.03 / -1.03%
|
2.91
|
2.93
|
2.89
|
2.89
|
2.90
|
2.89
|
3,789,500
|
|
|
5/21/2020
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.91
|
2.92
|
2.93
|
2.92
|
4,914,130
|
|
|
5/20/2020
|
+0.02 / +0.69%
|
2.91
|
2.93
|
2.88
|
2.92
|
2.90
|
2.92
|
5,043,620
|
|
|
5/19/2020
|
+0.01 / +0.35%
|
2.91
|
2.94
|
2.89
|
2.90
|
2.91
|
2.90
|
5,621,560
|
|
|
5/18/2020
|
-0.03 / -1.03%
|
2.94
|
2.94
|
2.88
|
2.89
|
2.90
|
2.89
|
4,261,540
|
|
|
5/15/2020
|
0.00 / 0.00%
|
2.93
|
2.95
|
2.88
|
2.92
|
2.91
|
2.92
|
4,018,940
|
|
|
5/14/2020
|
+0.05 / +1.74%
|
2.83
|
2.98
|
2.83
|
2.92
|
2.93
|
2.92
|
7,196,640
|
|
|
5/13/2020
|
-0.03 / -1.03%
|
2.90
|
2.92
|
2.83
|
2.87
|
2.87
|
2.87
|
9,708,510
|
|
|
5/12/2020
|
-0.01 / -0.34%
|
2.93
|
2.93
|
2.90
|
2.90
|
2.91
|
2.90
|
4,067,300
|
|
|
5/11/2020
|
+0.01 / +0.34%
|
2.91
|
2.94
|
2.90
|
2.91
|
2.92
|
2.91
|
3,519,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|