|
|
Closing price on 6/4/2021
|
|
| Open |
14.40 |
| High |
14.75 |
| Low |
13.55 |
| Volume |
37,694,300 |
| Split-adjusted Price |
14.30 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2021
|
+0.35 / +2.51%
|
14.40
|
14.75
|
13.55
|
14.30
|
14.26
|
14.30
|
37,694,300
|
|
|
6/3/2021
|
+0.90 / +6.90%
|
13.80
|
13.95
|
13.60
|
13.95
|
13.60
|
13.95
|
35,217,800
|
|
|
6/2/2021
|
+0.85 / +6.97%
|
12.50
|
13.05
|
12.40
|
13.05
|
12.89
|
13.05
|
59,616,500
|
|
|
6/1/2021
|
+0.25 / +2.09%
|
11.85
|
12.35
|
11.80
|
12.20
|
12.16
|
12.20
|
12,329,000
|
|
|
5/31/2021
|
-0.20 / -1.65%
|
12.30
|
12.35
|
11.75
|
11.95
|
12.04
|
11.95
|
13,974,900
|
|
|
5/28/2021
|
+0.75 / +6.58%
|
11.45
|
12.15
|
11.30
|
12.15
|
11.73
|
12.15
|
29,380,800
|
|
|
5/27/2021
|
-0.40 / -3.39%
|
11.70
|
12.15
|
11.35
|
11.40
|
11.59
|
11.40
|
26,071,800
|
|
|
5/26/2021
|
-0.35 / -2.88%
|
12.25
|
12.30
|
11.80
|
11.80
|
12.02
|
11.80
|
23,950,600
|
|
|
5/25/2021
|
0.00 / 0.00%
|
12.15
|
12.40
|
12.00
|
12.15
|
12.18
|
12.15
|
17,369,200
|
|
|
5/24/2021
|
-0.55 / -4.33%
|
12.80
|
12.80
|
12.10
|
12.15
|
12.32
|
12.15
|
28,488,500
|
|
|
5/21/2021
|
+0.60 / +4.96%
|
12.00
|
12.75
|
11.95
|
12.70
|
12.22
|
12.70
|
22,337,800
|
|
|
5/20/2021
|
-0.70 / -5.47%
|
12.80
|
12.85
|
12.05
|
12.10
|
12.44
|
12.10
|
18,741,500
|
|
|
5/19/2021
|
+0.35 / +2.81%
|
12.45
|
13.15
|
12.30
|
12.80
|
12.76
|
12.80
|
36,943,900
|
|
|
5/18/2021
|
+0.15 / +1.22%
|
12.30
|
13.00
|
12.15
|
12.45
|
12.15
|
12.45
|
23,922,900
|
|
|
5/17/2021
|
+0.05 / +0.41%
|
12.60
|
13.05
|
12.30
|
12.30
|
12.30
|
12.30
|
34,554,300
|
|
|
5/14/2021
|
+0.80 / +6.99%
|
11.45
|
12.25
|
11.45
|
12.25
|
12.00
|
12.25
|
42,061,100
|
|
|
5/13/2021
|
-0.10 / -0.87%
|
11.50
|
11.80
|
11.45
|
11.45
|
11.60
|
11.45
|
12,775,600
|
|
|
5/12/2021
|
-0.05 / -0.43%
|
11.50
|
11.80
|
11.00
|
11.55
|
11.37
|
11.55
|
31,083,800
|
|
|
5/11/2021
|
+0.35 / +3.11%
|
11.55
|
12.00
|
11.25
|
11.60
|
11.66
|
11.60
|
22,518,800
|
|
|
5/10/2021
|
-0.25 / -2.17%
|
11.50
|
11.75
|
11.00
|
11.25
|
11.40
|
11.25
|
14,653,300
|
|
|
5/7/2021
|
+0.20 / +1.77%
|
11.10
|
11.55
|
10.70
|
11.50
|
11.15
|
11.50
|
37,343,000
|
|
|
5/6/2021
|
+0.15 / +1.35%
|
11.75
|
11.90
|
11.20
|
11.30
|
11.77
|
11.30
|
40,175,500
|
|
|
5/5/2021
|
+0.70 / +6.70%
|
10.75
|
11.15
|
10.60
|
11.15
|
11.00
|
11.15
|
17,018,800
|
|
|
5/4/2021
|
-0.60 / -5.43%
|
10.50
|
10.80
|
10.30
|
10.45
|
10.43
|
10.45
|
37,416,000
|
|
|
4/29/2021
|
0.00 / 0.00%
|
11.20
|
11.50
|
10.65
|
11.05
|
10.99
|
11.05
|
30,480,200
|
|
|
4/28/2021
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.75
|
11.05
|
11.06
|
11.05
|
23,296,300
|
|
|
4/27/2021
|
-0.65 / -5.56%
|
11.40
|
11.95
|
11.05
|
11.05
|
11.38
|
11.05
|
20,625,900
|
|
|
4/26/2021
|
-0.70 / -5.65%
|
12.40
|
12.45
|
11.55
|
11.70
|
11.67
|
11.70
|
53,070,200
|
|
|
4/23/2021
|
+0.25 / +2.06%
|
12.10
|
12.80
|
11.80
|
12.40
|
12.22
|
12.40
|
18,168,000
|
|
|
4/22/2021
|
-0.65 / -5.08%
|
12.50
|
13.05
|
11.95
|
12.15
|
12.39
|
12.15
|
38,103,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|