|
|
Closing price on 9/30/2019
|
|
| Open |
3.66 |
| High |
3.67 |
| Low |
3.62 |
| Volume |
2,260,400 |
| Split-adjusted Price |
3.62 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
-0.01 / -0.28%
|
3.66
|
3.67
|
3.62
|
3.62
|
3.63
|
3.62
|
2,260,400
|
|
|
9/27/2019
|
-0.01 / -0.27%
|
3.66
|
3.66
|
3.62
|
3.63
|
3.64
|
3.63
|
2,173,940
|
|
|
9/26/2019
|
+0.02 / +0.55%
|
3.64
|
3.68
|
3.62
|
3.64
|
3.64
|
3.64
|
2,638,620
|
|
|
9/25/2019
|
-0.03 / -0.82%
|
3.65
|
3.66
|
3.62
|
3.62
|
3.63
|
3.62
|
1,441,080
|
|
|
9/24/2019
|
+0.04 / +1.11%
|
3.61
|
3.69
|
3.60
|
3.65
|
3.64
|
3.65
|
4,930,770
|
|
|
9/23/2019
|
0.00 / 0.00%
|
3.62
|
3.63
|
3.60
|
3.61
|
3.61
|
3.61
|
2,574,910
|
|
|
9/20/2019
|
-0.02 / -0.55%
|
3.64
|
3.64
|
3.61
|
3.61
|
3.62
|
3.61
|
2,439,950
|
|
|
9/19/2019
|
0.00 / 0.00%
|
3.64
|
3.66
|
3.62
|
3.63
|
3.63
|
3.63
|
1,682,580
|
|
|
9/18/2019
|
+0.01 / +0.28%
|
3.62
|
3.73
|
3.60
|
3.63
|
3.65
|
3.63
|
4,233,990
|
|
|
9/17/2019
|
-0.01 / -0.28%
|
3.61
|
3.63
|
3.60
|
3.62
|
3.62
|
3.62
|
1,618,020
|
|
|
9/16/2019
|
+0.02 / +0.55%
|
3.62
|
3.66
|
3.61
|
3.63
|
3.63
|
3.63
|
2,610,460
|
|
|
9/13/2019
|
-0.03 / -0.82%
|
3.64
|
3.65
|
3.61
|
3.61
|
3.62
|
3.61
|
2,315,350
|
|
|
9/12/2019
|
+0.06 / +1.68%
|
3.59
|
3.64
|
3.58
|
3.64
|
3.62
|
3.64
|
2,422,520
|
|
|
9/11/2019
|
-0.03 / -0.83%
|
3.61
|
3.62
|
3.57
|
3.58
|
3.60
|
3.58
|
2,412,470
|
|
|
9/10/2019
|
0.00 / 0.00%
|
3.61
|
3.65
|
3.60
|
3.61
|
3.62
|
3.61
|
2,839,850
|
|
|
9/9/2019
|
-0.06 / -1.63%
|
3.65
|
3.67
|
3.60
|
3.61
|
3.62
|
3.61
|
3,892,800
|
|
|
9/6/2019
|
+0.07 / +1.94%
|
3.70
|
3.75
|
3.64
|
3.67
|
3.69
|
3.67
|
4,398,810
|
|
|
9/5/2019
|
-0.07 / -1.91%
|
3.66
|
3.69
|
3.59
|
3.60
|
3.63
|
3.60
|
5,249,640
|
|
|
9/4/2019
|
-0.06 / -1.61%
|
3.72
|
3.73
|
3.65
|
3.67
|
3.68
|
3.67
|
4,199,230
|
|
|
9/3/2019
|
-0.07 / -1.84%
|
3.80
|
3.84
|
3.72
|
3.73
|
3.76
|
3.73
|
3,839,640
|
|
|
8/30/2019
|
-0.03 / -0.78%
|
3.84
|
3.85
|
3.79
|
3.80
|
3.81
|
3.80
|
5,127,830
|
|
|
8/29/2019
|
-0.03 / -0.78%
|
3.87
|
3.88
|
3.83
|
3.83
|
3.85
|
3.83
|
2,586,170
|
|
|
8/28/2019
|
-0.01 / -0.26%
|
3.89
|
3.89
|
3.86
|
3.86
|
3.87
|
3.86
|
1,561,850
|
|
|
8/27/2019
|
0.00 / 0.00%
|
3.88
|
3.91
|
3.86
|
3.87
|
3.88
|
3.87
|
3,273,020
|
|
|
8/26/2019
|
-0.03 / -0.77%
|
3.89
|
3.90
|
3.87
|
3.87
|
3.88
|
3.87
|
3,144,610
|
|
|
8/23/2019
|
0.00 / 0.00%
|
3.91
|
3.92
|
3.88
|
3.90
|
3.90
|
3.90
|
2,375,670
|
|
|
8/22/2019
|
+0.02 / +0.52%
|
3.90
|
3.91
|
3.88
|
3.90
|
3.89
|
3.90
|
2,713,640
|
|
|
8/21/2019
|
-0.02 / -0.51%
|
3.91
|
3.91
|
3.86
|
3.88
|
3.89
|
3.88
|
3,513,410
|
|
|
8/20/2019
|
+0.01 / +0.26%
|
3.90
|
3.93
|
3.88
|
3.90
|
3.90
|
3.90
|
2,462,044
|
|
|
8/19/2019
|
-0.01 / -0.26%
|
3.90
|
3.94
|
3.87
|
3.89
|
3.90
|
3.89
|
2,808,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|