|
|
Closing price on 9/25/2018
|
|
| Open |
6.07 |
| High |
6.44 |
| Low |
6.05 |
| Volume |
19,597,830 |
| Split-adjusted Price |
6.35 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2018
|
+0.30 / +4.96%
|
6.07
|
6.44
|
6.05
|
6.35
|
6.28
|
6.35
|
19,597,830
|
|
|
9/24/2018
|
+0.01 / +0.17%
|
6.04
|
6.09
|
6.04
|
6.05
|
6.06
|
6.05
|
4,493,670
|
|
|
9/21/2018
|
-0.01 / -0.17%
|
6.08
|
6.10
|
6.01
|
6.04
|
6.04
|
6.04
|
8,816,490
|
|
|
9/20/2018
|
-0.02 / -0.33%
|
6.08
|
6.10
|
6.05
|
6.05
|
6.07
|
6.05
|
5,485,940
|
|
|
9/19/2018
|
+0.01 / +0.17%
|
6.10
|
6.13
|
6.06
|
6.07
|
6.09
|
6.07
|
5,949,780
|
|
|
9/18/2018
|
+0.01 / +0.17%
|
6.02
|
6.10
|
6.02
|
6.06
|
6.06
|
6.06
|
5,031,600
|
|
|
9/17/2018
|
-0.07 / -1.14%
|
6.12
|
6.12
|
6.05
|
6.05
|
6.08
|
6.05
|
6,891,330
|
|
|
9/14/2018
|
-0.02 / -0.33%
|
6.15
|
6.18
|
6.12
|
6.12
|
6.15
|
6.12
|
5,114,040
|
|
|
9/13/2018
|
-0.04 / -0.65%
|
6.22
|
6.27
|
6.14
|
6.14
|
6.21
|
6.14
|
4,641,280
|
|
|
9/12/2018
|
+0.07 / +1.15%
|
6.14
|
6.29
|
6.13
|
6.18
|
6.21
|
6.18
|
7,857,050
|
|
|
9/11/2018
|
+0.10 / +1.66%
|
6.00
|
6.13
|
6.00
|
6.11
|
6.07
|
6.11
|
6,784,780
|
|
|
9/10/2018
|
-0.15 / -2.44%
|
6.15
|
6.18
|
6.01
|
6.01
|
6.09
|
6.01
|
8,977,860
|
|
|
9/7/2018
|
+0.01 / +0.16%
|
6.21
|
6.21
|
6.13
|
6.16
|
6.17
|
6.16
|
5,540,080
|
|
|
9/6/2018
|
+0.04 / +0.65%
|
6.13
|
6.23
|
6.11
|
6.15
|
6.17
|
6.15
|
8,864,210
|
|
|
9/5/2018
|
-0.16 / -2.55%
|
6.25
|
6.30
|
6.08
|
6.11
|
6.20
|
6.11
|
11,293,250
|
|
|
9/4/2018
|
-0.18 / -2.79%
|
6.44
|
6.48
|
6.27
|
6.27
|
6.37
|
6.27
|
10,964,750
|
|
|
8/31/2018
|
-0.10 / -1.53%
|
6.52
|
6.58
|
6.45
|
6.45
|
6.51
|
6.45
|
9,174,770
|
|
|
8/30/2018
|
+0.10 / +1.55%
|
6.45
|
6.60
|
6.45
|
6.55
|
6.54
|
6.55
|
8,295,240
|
|
|
8/29/2018
|
+0.03 / +0.47%
|
6.40
|
6.54
|
6.33
|
6.45
|
6.42
|
6.45
|
11,111,740
|
|
|
8/28/2018
|
-0.09 / -1.38%
|
6.52
|
6.58
|
6.41
|
6.42
|
6.49
|
6.42
|
10,491,470
|
|
|
8/27/2018
|
-0.05 / -0.76%
|
6.66
|
6.67
|
6.51
|
6.51
|
6.59
|
6.51
|
10,898,230
|
|
|
8/24/2018
|
+0.04 / +0.61%
|
6.48
|
6.61
|
6.45
|
6.56
|
6.53
|
6.56
|
11,128,710
|
|
|
8/23/2018
|
-0.08 / -1.21%
|
6.60
|
6.66
|
6.52
|
6.52
|
6.59
|
6.52
|
14,284,170
|
|
|
8/22/2018
|
0.00 / 0.00%
|
6.75
|
6.87
|
6.60
|
6.60
|
6.76
|
6.60
|
20,226,670
|
|
|
8/21/2018
|
+0.27 / +4.27%
|
6.37
|
6.68
|
6.37
|
6.60
|
6.54
|
6.60
|
23,327,860
|
|
|
8/20/2018
|
+0.21 / +3.43%
|
6.30
|
6.45
|
6.27
|
6.33
|
6.37
|
6.33
|
20,636,080
|
|
|
8/17/2018
|
-0.02 / -0.33%
|
6.22
|
6.23
|
6.12
|
6.12
|
6.16
|
6.12
|
6,281,980
|
|
|
8/16/2018
|
+0.03 / +0.49%
|
6.08
|
6.25
|
6.08
|
6.14
|
6.16
|
6.14
|
9,399,870
|
|
|
8/15/2018
|
+0.02 / +0.33%
|
6.09
|
6.33
|
6.02
|
6.11
|
6.15
|
6.11
|
11,309,930
|
|
|
8/14/2018
|
-0.09 / -1.46%
|
6.18
|
6.18
|
6.09
|
6.09
|
6.13
|
6.09
|
7,637,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|