|
|
Closing price on 9/21/2012
|
|
| Open |
5.90 |
| High |
6.30 |
| Low |
5.90 |
| Volume |
865,100 |
| Split-adjusted Price |
3.44 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2012
|
0.00 / 0.00%
|
5.90
|
6.30
|
5.90
|
6.00
|
6.04
|
3.44
|
865,100
|
|
|
9/20/2012
|
-0.40 / -6.25%
|
6.30
|
6.50
|
6.00
|
6.00
|
6.09
|
3.44
|
1,147,100
|
|
|
9/19/2012
|
-0.30 / -4.48%
|
6.60
|
6.80
|
6.30
|
6.40
|
6.37
|
3.67
|
1,454,500
|
|
|
9/18/2012
|
-0.40 / -5.63%
|
7.00
|
7.20
|
6.70
|
6.70
|
6.87
|
3.84
|
656,000
|
|
|
9/17/2012
|
-0.20 / -2.74%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.15
|
4.07
|
385,200
|
|
|
9/14/2012
|
+0.30 / +4.29%
|
6.70
|
7.30
|
6.70
|
7.30
|
7.13
|
4.19
|
593,500
|
|
|
9/13/2012
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.81
|
4.02
|
394,400
|
|
|
9/12/2012
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.71
|
3.90
|
553,600
|
|
|
9/11/2012
|
-0.40 / -5.88%
|
6.60
|
6.80
|
6.40
|
6.40
|
6.49
|
3.67
|
423,000
|
|
|
9/10/2012
|
-0.50 / -6.85%
|
7.20
|
7.40
|
6.80
|
6.80
|
6.98
|
3.90
|
710,100
|
|
|
9/7/2012
|
+0.20 / +2.82%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.12
|
4.19
|
586,600
|
|
|
9/6/2012
|
-0.30 / -4.05%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.20
|
4.07
|
640,300
|
|
|
9/5/2012
|
+0.20 / +2.78%
|
7.30
|
7.70
|
7.10
|
7.40
|
7.38
|
4.25
|
638,600
|
|
|
9/4/2012
|
+0.40 / +5.88%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.12
|
4.13
|
945,600
|
|
|
8/31/2012
|
-0.40 / -5.56%
|
7.00
|
7.20
|
6.80
|
6.80
|
6.98
|
3.90
|
626,200
|
|
|
8/30/2012
|
-0.30 / -4.00%
|
7.30
|
7.60
|
7.00
|
7.20
|
7.32
|
4.13
|
918,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|