|
|
Closing price on 9/30/2014
|
|
| Open |
11.20 |
| High |
11.90 |
| Low |
11.10 |
| Volume |
22,359,050 |
| Split-adjusted Price |
8.38 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2014
|
+0.50 / +4.46%
|
11.20
|
11.90
|
11.10
|
11.70
|
11.50
|
8.38
|
22,359,050
|
|
|
9/29/2014
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.30
|
8.02
|
8,284,700
|
|
|
9/26/2014
|
-0.20 / -1.72%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.56
|
8.17
|
11,562,380
|
|
|
9/25/2014
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.20
|
11.60
|
11.44
|
8.31
|
15,092,300
|
|
|
9/24/2014
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.57
|
8.24
|
8,585,780
|
|
|
9/23/2014
|
+0.10 / +0.86%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.64
|
8.38
|
11,748,320
|
|
|
9/22/2014
|
-0.40 / -3.33%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.73
|
8.31
|
14,254,340
|
|
|
9/19/2014
|
+0.30 / +2.56%
|
11.80
|
12.10
|
11.70
|
12.00
|
11.97
|
8.60
|
49,000,200
|
|
|
9/18/2014
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.79
|
8.38
|
17,159,550
|
|
|
9/17/2014
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.70
|
12.00
|
11.87
|
8.60
|
21,808,050
|
|
|
9/16/2014
|
-0.40 / -3.25%
|
12.20
|
12.20
|
11.60
|
11.90
|
11.88
|
8.52
|
36,113,930
|
|
|
9/15/2014
|
-0.10 / -0.81%
|
12.40
|
12.50
|
11.90
|
12.30
|
12.19
|
8.81
|
50,836,060
|
|
|
9/12/2014
|
+0.30 / +2.48%
|
12.10
|
12.40
|
11.80
|
12.40
|
12.10
|
8.88
|
19,743,260
|
|
|
9/11/2014
|
-0.30 / -2.42%
|
12.40
|
12.50
|
12.10
|
12.10
|
12.19
|
8.67
|
15,243,770
|
|
|
9/10/2014
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.00
|
12.40
|
12.32
|
8.88
|
12,585,020
|
|
|
9/9/2014
|
-0.80 / -6.06%
|
13.00
|
13.10
|
12.30
|
12.40
|
12.65
|
8.88
|
16,912,830
|
|
|
9/8/2014
|
+0.20 / +1.54%
|
13.40
|
13.50
|
12.90
|
13.20
|
13.19
|
9.46
|
21,000,790
|
|
|
9/5/2014
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.70
|
13.00
|
12.94
|
9.31
|
13,655,910
|
|
|
9/4/2014
|
-0.20 / -1.52%
|
13.20
|
13.30
|
12.90
|
13.00
|
13.06
|
9.31
|
11,674,650
|
|
|
9/3/2014
|
+0.60 / +4.76%
|
12.60
|
13.30
|
12.60
|
13.20
|
13.04
|
9.46
|
21,679,630
|
|
|
8/29/2014
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.20
|
12.60
|
12.37
|
9.03
|
22,087,430
|
|
|
8/28/2014
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.20
|
12.60
|
12.50
|
9.03
|
14,039,390
|
|
|
8/27/2014
|
-0.10 / -0.79%
|
12.80
|
12.90
|
12.20
|
12.50
|
12.41
|
8.95
|
20,734,580
|
|
|
8/26/2014
|
-0.40 / -3.08%
|
12.80
|
13.00
|
12.50
|
12.60
|
12.65
|
9.03
|
12,855,350
|
|
|
8/25/2014
|
+0.30 / +2.36%
|
12.90
|
13.20
|
12.60
|
13.00
|
12.86
|
9.31
|
11,679,850
|
|
|
8/22/2014
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.10
|
12.70
|
12.60
|
9.10
|
28,523,500
|
|
|
8/21/2014
|
-0.60 / -4.55%
|
13.10
|
13.10
|
12.50
|
12.60
|
12.77
|
9.03
|
23,320,740
|
|
|
8/20/2014
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.17
|
9.46
|
10,665,580
|
|
|
8/19/2014
|
-0.10 / -0.75%
|
13.40
|
13.60
|
12.90
|
13.20
|
13.19
|
9.46
|
15,784,230
|
|
|
8/18/2014
|
+0.10 / +0.76%
|
13.40
|
13.50
|
12.90
|
13.30
|
13.14
|
9.53
|
18,965,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|