|
|
Closing price on 7/27/2015
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
4,476,930 |
| Split-adjusted Price |
6.96 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2015
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.09
|
6.96
|
4,476,930
|
|
|
7/24/2015
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.06
|
6.88
|
6,327,630
|
|
|
7/23/2015
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.13
|
6.96
|
5,124,300
|
|
|
7/22/2015
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
7.05
|
5,606,710
|
|
|
7/21/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.22
|
7.05
|
5,573,260
|
|
|
7/20/2015
|
-0.30 / -3.53%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.32
|
7.05
|
5,738,970
|
|
|
7/17/2015
|
+0.40 / +4.94%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.45
|
7.31
|
13,422,660
|
|
|
7/16/2015
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.16
|
6.96
|
6,087,570
|
|
|
7/15/2015
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.26
|
7.05
|
8,738,820
|
|
|
7/14/2015
|
-0.10 / -1.19%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.39
|
7.13
|
6,770,200
|
|
|
7/13/2015
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.45
|
7.22
|
7,483,830
|
|
|
7/10/2015
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.49
|
7.22
|
6,381,330
|
|
|
7/9/2015
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
7.31
|
8,497,000
|
|
|
7/8/2015
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
7.39
|
8,250,670
|
|
|
7/7/2015
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.67
|
7.48
|
11,348,700
|
|
|
7/6/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
7.39
|
8,983,610
|
|
|
7/3/2015
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.58
|
7.39
|
15,675,670
|
|
|
7/2/2015
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.55
|
7.39
|
10,970,150
|
|
|
7/1/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.40
|
8.60
|
8.57
|
7.39
|
11,540,500
|
|
|
6/30/2015
|
-0.20 / -2.27%
|
8.70
|
8.90
|
8.50
|
8.60
|
8.68
|
7.39
|
14,578,830
|
|
|
6/29/2015
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.71
|
7.56
|
17,001,460
|
|
|
6/26/2015
|
+0.30 / +3.49%
|
8.50
|
9.00
|
8.40
|
8.90
|
8.79
|
7.65
|
26,907,660
|
|
|
6/25/2015
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.68
|
7.39
|
17,353,600
|
|
|
6/24/2015
|
+0.10 / +1.14%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.88
|
7.65
|
18,747,310
|
|
|
6/23/2015
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.60
|
8.80
|
8.82
|
7.56
|
20,687,940
|
|
|
6/22/2015
|
-0.30 / -3.23%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.03
|
7.74
|
40,786,560
|
|
|
6/19/2015
|
+0.20 / +2.20%
|
9.10
|
9.30
|
8.90
|
9.30
|
9.23
|
7.99
|
21,896,090
|
|
|
6/18/2015
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.06
|
7.82
|
9,290,200
|
|
|
6/17/2015
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
7.74
|
19,938,270
|
|
|
6/16/2015
|
-0.40 / -4.21%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.22
|
7.82
|
32,595,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
227,200
|
67.50
|
1.35%
|
|
|
|
CIG
|
857,200
|
7.80
|
0.13%
|
|
|
|
CKG
|
29,100
|
24.50
|
-2.00%
|
|
|
|
CRE
|
133,100
|
6.97
|
-0.14%
|
|
|
|
DLG
|
1,903,700
|
1.98
|
1.54%
|
|
|
|
DLR
|
0
|
18.00
|
0.00%
|
|
|
|
DTI
|
11,500
|
2.30
|
0.00%
|
|
|
|
DXS
|
2,566,800
|
6.39
|
0.00%
|
|
|
|
FIR
|
240,000
|
4.72
|
0.43%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|