|
|
Closing price on 6/27/2016
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.60 |
| Volume |
7,852,510 |
| Split-adjusted Price |
4.99 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2016
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.77
|
4.99
|
7,852,510
|
|
|
6/24/2016
|
-0.30 / -4.84%
|
6.20
|
6.30
|
5.80
|
5.90
|
5.92
|
5.07
|
19,377,990
|
|
|
6/23/2016
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.19
|
5.33
|
6,117,520
|
|
|
6/22/2016
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.17
|
5.24
|
3,676,580
|
|
|
6/21/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
5.33
|
6,782,990
|
|
|
6/20/2016
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.27
|
5.33
|
6,225,280
|
|
|
6/17/2016
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.36
|
5.42
|
9,099,330
|
|
|
6/16/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.49
|
5.50
|
8,661,120
|
|
|
6/15/2016
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.48
|
5.50
|
4,609,300
|
|
|
6/14/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.48
|
5.59
|
1,398,600
|
|
|
6/13/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.59
|
5,630,490
|
|
|
6/10/2016
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.54
|
5.59
|
7,973,580
|
|
|
6/9/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
5.67
|
5,473,370
|
|
|
6/8/2016
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.64
|
5.67
|
7,579,270
|
|
|
6/7/2016
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.69
|
5.76
|
10,749,830
|
|
|
6/6/2016
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.58
|
5.59
|
2,979,440
|
|
|
6/3/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
5.67
|
3,833,820
|
|
|
6/2/2016
|
+0.20 / +3.13%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.59
|
5.67
|
7,541,450
|
|
|
6/1/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.47
|
5.50
|
1,436,640
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|