|
|
Closing price on 8/9/2021
|
|
| Open |
11.50 |
| High |
11.65 |
| Low |
11.40 |
| Volume |
11,346,800 |
| Split-adjusted Price |
11.60 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2021
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.40
|
11.60
|
11.55
|
11.60
|
11,346,800
|
|
|
8/6/2021
|
+0.15 / +1.31%
|
11.45
|
11.90
|
11.35
|
11.60
|
11.58
|
11.60
|
26,259,100
|
|
|
8/5/2021
|
+0.05 / +0.44%
|
11.40
|
11.55
|
11.20
|
11.45
|
11.41
|
11.45
|
14,775,100
|
|
|
8/4/2021
|
+0.35 / +3.17%
|
11.15
|
11.60
|
11.10
|
11.40
|
11.38
|
11.40
|
20,054,400
|
|
|
8/3/2021
|
+0.15 / +1.38%
|
11.00
|
11.40
|
10.80
|
11.05
|
11.05
|
11.05
|
26,078,300
|
|
|
8/2/2021
|
-0.25 / -2.24%
|
11.20
|
11.30
|
10.85
|
10.90
|
11.07
|
10.90
|
21,821,800
|
|
|
7/30/2021
|
+0.15 / +1.36%
|
11.05
|
11.30
|
10.95
|
11.15
|
11.09
|
11.15
|
13,831,800
|
|
|
7/29/2021
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.03
|
11.00
|
8,508,200
|
|
|
7/28/2021
|
+0.05 / +0.46%
|
10.75
|
11.00
|
10.75
|
10.90
|
10.88
|
10.90
|
5,349,400
|
|
|
7/27/2021
|
+0.25 / +2.36%
|
10.70
|
11.30
|
10.70
|
10.85
|
11.11
|
10.85
|
34,662,800
|
|
|
7/26/2021
|
0.00 / 0.00%
|
10.40
|
10.85
|
10.40
|
10.60
|
10.58
|
10.60
|
10,321,300
|
|
|
7/23/2021
|
-0.40 / -3.64%
|
10.90
|
11.05
|
10.60
|
10.60
|
10.83
|
10.60
|
12,337,300
|
|
|
7/22/2021
|
+0.15 / +1.38%
|
10.95
|
11.50
|
10.60
|
11.00
|
10.91
|
11.00
|
27,777,700
|
|
|
7/21/2021
|
-0.15 / -1.36%
|
11.20
|
11.20
|
10.75
|
10.85
|
10.95
|
10.85
|
12,398,100
|
|
|
7/20/2021
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.15
|
11.00
|
10.62
|
11.00
|
16,040,600
|
|
|
7/19/2021
|
-0.75 / -6.79%
|
10.50
|
10.70
|
10.30
|
10.30
|
10.38
|
10.30
|
37,445,000
|
|
|
7/16/2021
|
-0.45 / -3.91%
|
11.35
|
11.60
|
11.05
|
11.05
|
11.25
|
11.05
|
21,882,800
|
|
|
7/15/2021
|
-0.30 / -2.54%
|
11.50
|
12.10
|
11.30
|
11.50
|
11.61
|
11.50
|
19,021,600
|
|
|
7/14/2021
|
+0.70 / +6.31%
|
11.70
|
11.85
|
10.80
|
11.80
|
11.41
|
11.80
|
43,493,500
|
|
|
7/13/2021
|
+0.70 / +6.73%
|
10.05
|
11.10
|
10.05
|
11.10
|
10.56
|
11.10
|
30,169,900
|
|
|
7/12/2021
|
-0.75 / -6.73%
|
10.70
|
10.95
|
10.40
|
10.40
|
10.48
|
10.40
|
26,659,400
|
|
|
7/9/2021
|
-0.65 / -5.51%
|
11.60
|
11.80
|
11.00
|
11.15
|
11.22
|
11.15
|
37,061,700
|
|
|
7/8/2021
|
-0.10 / -0.84%
|
11.90
|
12.30
|
11.75
|
11.80
|
11.98
|
11.80
|
14,147,900
|
|
|
7/7/2021
|
0.00 / 0.00%
|
11.95
|
12.40
|
11.60
|
11.90
|
11.91
|
11.90
|
17,112,300
|
|
|
7/6/2021
|
-0.40 / -3.25%
|
12.30
|
13.00
|
11.90
|
11.90
|
12.45
|
11.90
|
28,635,800
|
|
|
7/5/2021
|
-0.75 / -5.75%
|
13.05
|
13.05
|
12.30
|
12.30
|
12.63
|
12.30
|
31,346,200
|
|
|
7/2/2021
|
-0.35 / -2.61%
|
13.70
|
13.70
|
13.05
|
13.05
|
13.21
|
13.05
|
15,222,600
|
|
|
7/1/2021
|
+0.10 / +0.75%
|
13.30
|
13.65
|
12.80
|
13.40
|
13.17
|
13.40
|
32,162,400
|
|
|
6/30/2021
|
-0.35 / -2.56%
|
13.60
|
13.95
|
13.30
|
13.30
|
13.53
|
13.30
|
21,036,200
|
|
|
6/29/2021
|
-0.05 / -0.36%
|
13.80
|
13.85
|
13.45
|
13.65
|
13.61
|
13.65
|
22,681,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|