|
Closing price on 8/11/2017
|
|
Open |
7.17 |
High |
7.19 |
Low |
7.13 |
Volume |
5,387,480 |
Split-adjusted Price |
6.15 |
|
|
FLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2017
|
-0.03 / -0.42%
|
7.17
|
7.19
|
7.13
|
7.15
|
7.16
|
6.15
|
5,387,480
|
|
8/10/2017
|
-0.05 / -0.69%
|
7.21
|
7.32
|
7.10
|
7.18
|
7.18
|
6.17
|
9,318,900
|
|
8/9/2017
|
-0.12 / -1.63%
|
7.40
|
7.44
|
7.21
|
7.23
|
7.32
|
6.21
|
10,821,300
|
|
8/8/2017
|
+0.05 / +0.68%
|
7.35
|
7.48
|
7.33
|
7.35
|
7.40
|
6.32
|
11,589,640
|
|
8/7/2017
|
+0.10 / +1.39%
|
7.20
|
7.38
|
7.18
|
7.30
|
7.28
|
6.27
|
7,939,860
|
|
8/4/2017
|
+0.02 / +0.28%
|
7.20
|
7.25
|
7.17
|
7.20
|
7.20
|
6.19
|
5,462,040
|
|
8/3/2017
|
+0.03 / +0.42%
|
7.15
|
7.24
|
7.15
|
7.18
|
7.19
|
6.17
|
4,742,500
|
|
8/2/2017
|
-0.05 / -0.69%
|
7.17
|
7.21
|
7.12
|
7.15
|
7.17
|
6.15
|
4,367,570
|
|
8/1/2017
|
+0.06 / +0.84%
|
7.12
|
7.25
|
7.06
|
7.20
|
7.16
|
6.19
|
8,535,910
|
|
7/31/2017
|
-0.26 / -3.51%
|
7.48
|
7.48
|
7.07
|
7.14
|
7.19
|
6.14
|
35,869,160
|
|
7/28/2017
|
+0.01 / +0.14%
|
7.40
|
7.55
|
7.39
|
7.40
|
7.44
|
6.36
|
5,964,000
|
|
7/27/2017
|
-0.20 / -2.64%
|
7.59
|
7.81
|
7.37
|
7.39
|
7.62
|
6.35
|
32,714,520
|
|
7/26/2017
|
+0.43 / +6.01%
|
7.27
|
7.62
|
7.20
|
7.59
|
7.50
|
6.52
|
20,798,820
|
|
7/25/2017
|
+0.06 / +0.85%
|
7.12
|
7.19
|
7.10
|
7.16
|
7.14
|
6.15
|
4,536,900
|
|
7/24/2017
|
-0.14 / -1.93%
|
7.02
|
7.16
|
7.02
|
7.10
|
7.08
|
6.10
|
12,640,590
|
|
7/21/2017
|
-0.08 / -1.09%
|
7.35
|
7.44
|
7.24
|
7.24
|
7.31
|
6.22
|
8,991,910
|
|
7/20/2017
|
-0.38 / -4.94%
|
7.70
|
7.70
|
7.30
|
7.32
|
7.45
|
6.29
|
15,370,210
|
|
7/19/2017
|
+0.43 / +5.91%
|
7.29
|
7.70
|
7.27
|
7.70
|
7.52
|
6.62
|
31,649,190
|
|
7/18/2017
|
-0.04 / -0.55%
|
7.30
|
7.38
|
7.25
|
7.27
|
7.34
|
6.25
|
10,016,960
|
|
7/17/2017
|
+0.08 / +1.11%
|
7.25
|
7.52
|
7.21
|
7.31
|
7.39
|
6.28
|
17,340,920
|
|
7/14/2017
|
0.00 / 0.00%
|
7.23
|
7.30
|
7.22
|
7.23
|
7.26
|
6.21
|
5,566,060
|
|
7/13/2017
|
+0.13 / +1.83%
|
7.14
|
7.47
|
7.14
|
7.23
|
7.30
|
6.21
|
16,859,630
|
|
7/12/2017
|
0.00 / 0.00%
|
7.13
|
7.17
|
7.09
|
7.10
|
7.11
|
6.10
|
4,171,260
|
|
7/11/2017
|
-0.01 / -0.14%
|
7.11
|
7.15
|
7.04
|
7.10
|
7.09
|
6.10
|
7,420,940
|
|
7/10/2017
|
-0.05 / -0.70%
|
7.15
|
7.25
|
7.11
|
7.11
|
7.14
|
6.11
|
8,156,790
|
|
7/7/2017
|
-0.04 / -0.56%
|
7.22
|
7.26
|
7.16
|
7.16
|
7.20
|
6.15
|
6,887,660
|
|
7/6/2017
|
-0.05 / -0.69%
|
7.30
|
7.31
|
7.19
|
7.20
|
7.25
|
6.19
|
7,248,500
|
|
7/5/2017
|
+0.06 / +0.83%
|
7.19
|
7.31
|
7.18
|
7.25
|
7.26
|
6.23
|
7,852,150
|
|
7/4/2017
|
0.00 / 0.00%
|
7.22
|
7.24
|
7.18
|
7.19
|
7.21
|
6.18
|
4,934,990
|
|
7/3/2017
|
+0.02 / +0.28%
|
7.20
|
7.25
|
7.14
|
7.19
|
7.18
|
6.18
|
5,906,760
|
|
|
|
|
|
|
|
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
|
|
|
|
|