|
|
Closing price on 8/29/2012
|
|
| Open |
7.30 |
| High |
7.80 |
| Low |
7.30 |
| Volume |
727,800 |
| Split-adjusted Price |
4.30 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2012
|
0.00 / 0.00%
|
7.30
|
7.80
|
7.30
|
7.50
|
7.52
|
4.30
|
727,800
|
|
|
8/28/2012
|
-0.50 / -6.25%
|
7.50
|
7.80
|
7.50
|
7.50
|
7.57
|
4.30
|
179,100
|
|
|
8/27/2012
|
-0.60 / -6.98%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.11
|
4.59
|
686,700
|
|
|
8/24/2012
|
0.00 / 0.00%
|
8.00
|
9.00
|
8.00
|
8.60
|
8.31
|
4.93
|
1,553,000
|
|
|
8/23/2012
|
-0.60 / -6.52%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.66
|
4.93
|
217,900
|
|
|
8/22/2012
|
-0.60 / -6.12%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.24
|
5.28
|
553,200
|
|
|
8/21/2012
|
-0.60 / -5.77%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.95
|
5.62
|
803,200
|
|
|
8/20/2012
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.10
|
10.40
|
10.38
|
5.97
|
879,400
|
|
|
8/17/2012
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.33
|
5.97
|
1,083,700
|
|
|
8/16/2012
|
-0.30 / -2.78%
|
10.70
|
11.00
|
10.40
|
10.50
|
10.59
|
6.03
|
1,091,300
|
|
|
8/15/2012
|
-0.20 / -1.82%
|
10.90
|
11.30
|
10.70
|
10.80
|
10.93
|
6.20
|
558,600
|
|
|
8/14/2012
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.07
|
6.31
|
895,900
|
|
|
8/13/2012
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.80
|
11.00
|
10.96
|
6.31
|
553,900
|
|
|
8/10/2012
|
-0.20 / -1.79%
|
11.00
|
11.30
|
10.90
|
11.00
|
11.02
|
6.31
|
782,000
|
|
|
8/9/2012
|
+0.10 / +0.90%
|
11.00
|
11.40
|
10.90
|
11.20
|
11.14
|
6.43
|
1,310,800
|
|
|
8/8/2012
|
+0.10 / +0.91%
|
10.80
|
11.40
|
10.70
|
11.10
|
11.03
|
6.37
|
650,100
|
|
|
8/7/2012
|
-0.50 / -4.35%
|
11.30
|
11.50
|
10.90
|
11.00
|
11.11
|
6.31
|
1,092,400
|
|
|
8/6/2012
|
+0.60 / +5.50%
|
10.90
|
11.70
|
10.90
|
11.50
|
11.34
|
6.60
|
1,139,900
|
|
|
8/3/2012
|
-0.30 / -2.68%
|
11.20
|
11.40
|
10.70
|
10.90
|
11.01
|
6.25
|
541,800
|
|
|
8/2/2012
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.00
|
11.20
|
11.19
|
6.43
|
478,700
|
|
|
8/1/2012
|
-0.30 / -2.61%
|
11.20
|
11.60
|
10.90
|
11.20
|
11.23
|
6.43
|
593,000
|
|
|
7/31/2012
|
-0.10 / -0.86%
|
11.40
|
12.10
|
11.40
|
11.50
|
11.67
|
6.60
|
1,042,000
|
|
|
7/30/2012
|
+0.70 / +6.42%
|
10.70
|
11.60
|
10.50
|
11.60
|
11.04
|
6.66
|
1,106,800
|
|
|
7/27/2012
|
-0.40 / -3.54%
|
11.10
|
11.40
|
10.80
|
10.90
|
11.05
|
6.25
|
746,600
|
|
|
7/26/2012
|
-0.10 / -0.88%
|
11.00
|
11.80
|
11.00
|
11.30
|
11.22
|
6.48
|
804,500
|
|
|
7/25/2012
|
-0.70 / -5.79%
|
12.00
|
12.00
|
11.30
|
11.40
|
11.41
|
6.54
|
990,700
|
|
|
7/24/2012
|
-0.90 / -6.92%
|
13.00
|
13.00
|
12.10
|
12.10
|
12.33
|
6.94
|
675,800
|
|
|
7/23/2012
|
+0.40 / +3.17%
|
12.60
|
13.40
|
12.40
|
13.00
|
13.11
|
7.46
|
966,200
|
|
|
7/20/2012
|
+0.80 / +6.78%
|
11.60
|
12.60
|
11.60
|
12.60
|
12.29
|
7.23
|
934,200
|
|
|
7/19/2012
|
+0.80 / +7.27%
|
11.10
|
11.80
|
10.90
|
11.80
|
11.42
|
6.77
|
612,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
761,600
|
68.60
|
1.03%
|
|
|
|
CIG
|
413,900
|
8.31
|
0.12%
|
|
|
|
CKG
|
5,800
|
24.80
|
-0.80%
|
|
|
|
CRE
|
62,200
|
6.85
|
0.15%
|
|
|
|
DLG
|
1,077,500
|
1.87
|
-3.61%
|
|
|
|
DLR
|
0
|
18.00
|
0.00%
|
|
|
|
DTI
|
9,500
|
2.20
|
0.00%
|
|
|
|
DXS
|
2,370,500
|
6.73
|
-0.88%
|
|
|
|
FIR
|
183,100
|
4.62
|
-1.70%
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|