|
|
Closing price on 7/25/2014
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
13,402,510 |
| Split-adjusted Price |
9.03 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2014
|
+0.10 / +0.80%
|
12.70
|
12.80
|
12.30
|
12.60
|
12.51
|
9.03
|
13,402,510
|
|
|
7/24/2014
|
+0.80 / +6.84%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.42
|
8.95
|
22,707,970
|
|
|
7/23/2014
|
-0.70 / -5.65%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.38
|
1,698,950
|
|
|
7/22/2014
|
-0.10 / -0.80%
|
12.80
|
13.10
|
12.40
|
12.40
|
12.66
|
7.87
|
16,706,950
|
|
|
7/21/2014
|
-0.70 / -5.30%
|
13.10
|
13.20
|
12.50
|
12.50
|
12.70
|
7.93
|
13,307,580
|
|
|
7/18/2014
|
+0.10 / +0.76%
|
13.10
|
13.30
|
12.50
|
13.20
|
12.93
|
8.37
|
26,665,050
|
|
|
7/17/2014
|
-0.80 / -5.76%
|
13.80
|
13.90
|
13.10
|
13.10
|
13.50
|
8.31
|
16,886,830
|
|
|
7/16/2014
|
+0.20 / +1.46%
|
14.00
|
14.20
|
13.80
|
13.90
|
13.94
|
8.82
|
14,911,910
|
|
|
7/15/2014
|
+0.40 / +3.01%
|
13.30
|
13.70
|
13.10
|
13.70
|
13.40
|
8.69
|
19,395,060
|
|
|
7/14/2014
|
+0.30 / +2.31%
|
13.00
|
13.30
|
12.80
|
13.30
|
13.07
|
8.44
|
12,167,110
|
|
|
7/11/2014
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.60
|
13.00
|
12.92
|
8.25
|
11,035,930
|
|
|
7/10/2014
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.40
|
13.00
|
12.86
|
8.25
|
26,678,130
|
|
|
7/9/2014
|
+0.20 / +1.56%
|
12.90
|
13.20
|
12.70
|
13.00
|
12.97
|
8.25
|
10,923,290
|
|
|
7/8/2014
|
+0.20 / +1.59%
|
12.50
|
12.80
|
12.30
|
12.80
|
12.50
|
8.12
|
9,437,080
|
|
|
7/7/2014
|
+0.40 / +3.28%
|
12.30
|
12.70
|
12.10
|
12.60
|
12.37
|
7.99
|
13,963,350
|
|
|
7/4/2014
|
-0.10 / -0.81%
|
12.10
|
12.30
|
11.80
|
12.20
|
12.10
|
7.74
|
16,589,850
|
|
|
7/3/2014
|
+0.40 / +3.36%
|
12.00
|
12.40
|
11.90
|
12.30
|
12.16
|
7.80
|
10,945,770
|
|
|
7/2/2014
|
+0.50 / +4.39%
|
11.50
|
12.00
|
11.40
|
11.90
|
11.70
|
7.55
|
11,326,930
|
|
|
7/1/2014
|
+0.10 / +0.88%
|
11.20
|
11.80
|
11.10
|
11.40
|
11.47
|
7.23
|
19,208,900
|
|
|
6/30/2014
|
+0.20 / +1.80%
|
11.20
|
11.40
|
11.00
|
11.30
|
11.24
|
7.17
|
6,414,750
|
|
|
6/27/2014
|
-0.30 / -2.63%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.31
|
7.04
|
7,476,620
|
|
|
6/26/2014
|
+0.70 / +6.54%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.20
|
7.23
|
22,330,940
|
|
|
6/25/2014
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.80
|
6.79
|
7,280,090
|
|
|
6/24/2014
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.56
|
6.85
|
8,878,810
|
|
|
6/23/2014
|
-0.10 / -0.94%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.54
|
6.66
|
4,269,810
|
|
|
6/20/2014
|
-0.20 / -1.85%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.77
|
6.72
|
5,394,010
|
|
|
6/19/2014
|
-0.10 / -0.92%
|
10.60
|
11.00
|
10.30
|
10.80
|
10.58
|
6.85
|
12,948,180
|
|
|
6/18/2014
|
-0.20 / -1.80%
|
11.10
|
11.30
|
10.90
|
10.90
|
11.07
|
6.91
|
6,607,220
|
|
|
6/17/2014
|
+0.20 / +1.83%
|
10.80
|
11.10
|
10.70
|
11.10
|
10.89
|
7.04
|
11,461,160
|
|
|
6/16/2014
|
+0.20 / +1.87%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.79
|
6.91
|
6,531,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|