|
|
Closing price on 9/23/2015
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
2,937,090 |
| Split-adjusted Price |
5.76 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2015
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
5.76
|
2,937,090
|
|
|
9/22/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.71
|
5.85
|
3,910,340
|
|
|
9/21/2015
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.67
|
5.76
|
1,230,770
|
|
|
9/18/2015
|
+0.10 / +1.54%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.67
|
5.67
|
6,300,170
|
|
|
9/17/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.59
|
2,140,780
|
|
|
9/16/2015
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.54
|
5.59
|
3,045,230
|
|
|
9/15/2015
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.45
|
5.50
|
3,798,600
|
|
|
9/14/2015
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.55
|
5.59
|
2,895,480
|
|
|
9/11/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.65
|
5.67
|
4,267,160
|
|
|
9/10/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
5.67
|
2,723,570
|
|
|
9/9/2015
|
-0.10 / -1.49%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.72
|
5.67
|
4,076,860
|
|
|
9/8/2015
|
+0.30 / +4.69%
|
6.40
|
6.80
|
6.30
|
6.70
|
6.58
|
5.76
|
5,692,840
|
|
|
9/7/2015
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.51
|
5.50
|
4,734,020
|
|
|
9/4/2015
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.67
|
5.67
|
2,204,320
|
|
|
9/3/2015
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.72
|
5.76
|
4,647,420
|
|
|
9/1/2015
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.60
|
6.80
|
6.80
|
5.85
|
5,761,780
|
|
|
8/31/2015
|
-0.30 / -4.29%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.79
|
5.76
|
7,738,420
|
|
|
8/28/2015
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.96
|
6.02
|
8,474,810
|
|
|
8/27/2015
|
+0.40 / +6.15%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.84
|
5.93
|
14,798,600
|
|
|
8/26/2015
|
+0.40 / +6.56%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.41
|
5.59
|
11,634,450
|
|
|
8/25/2015
|
-0.30 / -4.69%
|
6.10
|
6.40
|
6.00
|
6.10
|
6.16
|
5.24
|
11,516,150
|
|
|
8/24/2015
|
-0.40 / -5.88%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.43
|
5.50
|
12,181,870
|
|
|
8/21/2015
|
-0.40 / -5.56%
|
7.20
|
7.30
|
6.70
|
6.80
|
6.85
|
5.85
|
17,508,350
|
|
|
8/20/2015
|
-0.30 / -4.00%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.28
|
6.19
|
7,265,680
|
|
|
8/19/2015
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
6.45
|
3,867,140
|
|
|
8/18/2015
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.61
|
6.53
|
2,327,630
|
|
|
8/17/2015
|
+0.20 / +2.70%
|
7.50
|
7.80
|
7.40
|
7.60
|
7.58
|
6.53
|
8,391,530
|
|
|
8/14/2015
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.43
|
6.36
|
5,321,630
|
|
|
8/13/2015
|
-0.30 / -3.85%
|
7.80
|
7.90
|
7.40
|
7.50
|
7.61
|
6.45
|
9,664,420
|
|
|
8/12/2015
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.83
|
6.70
|
6,344,020
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
158,300
|
67.10
|
0.75%
|
|
|
|
CIG
|
816,500
|
7.60
|
-2.44%
|
|
|
|
CKG
|
9,100
|
24.80
|
-0.80%
|
|
|
|
CRE
|
119,300
|
6.93
|
-0.72%
|
|
|
|
DLG
|
1,795,600
|
1.99
|
2.05%
|
|
|
|
DLR
|
0
|
18.00
|
0.00%
|
|
|
|
DTI
|
10,200
|
2.20
|
-4.35%
|
|
|
|
DXS
|
2,387,500
|
6.42
|
0.47%
|
|
|
|
FIR
|
211,800
|
4.68
|
-0.43%
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|