Register for streaming realtime charts, analysis tools, and prices.
FLC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 15.36 | -0.09 | -0.58% | 15.30 | 15.4099 | 15.27 | 25,129 |
| May 21 2024 | 15.4499 | 0.04 | 0.26% | 15.44 | 15.45 | 15.41 | 18,670 |
| May 20 2024 | 15.41 | 0.05 | 0.33% | 15.40 | 15.43 | 15.37 | 25,507 |
| May 17 2024 | 15.36 | -0.04 | -0.26% | 15.47 | 15.49 | 15.36 | 21,713 |
| May 16 2024 | 15.40 | -0.02 | -0.13% | 15.44 | 15.45 | 15.37 | 24,942 |
| May 15 2024 | 15.42 | 0.18 | 1.19% | 15.30 | 15.4201 | 15.30 | 24,508 |
| May 14 2024 | 15.2381 | 0.01 | 0.05% | 15.25 | 15.31 | 15.2203 | 12,008 |
| May 13 2024 | 15.23 | 0.02 | 0.13% | 15.21 | 15.255 | 15.21 | 8,015 |
| May 10 2024 | 15.21 | -0.04 | -0.26% | 15.30 | 15.301 | 15.20 | 23,395 |
| May 09 2024 | 15.25 | 0.00 | 0.00% | 15.23 | 15.28 | 15.23 | 19,663 |
| May 08 2024 | 15.25 | -0.07 | -0.46% | 15.34 | 15.36 | 15.22 | 54,303 |
| May 07 2024 | 15.32 | 0.02 | 0.13% | 15.28 | 15.38 | 15.28 | 37,316 |
| May 06 2024 | 15.30 | 0.10 | 0.66% | 15.19 | 15.30 | 15.17 | 11,993 |
| May 03 2024 | 15.20 | 0.22 | 1.47% | 15.04 | 15.20 | 15.04 | 16,571 |
| May 02 2024 | 14.98 | 0.10 | 0.67% | 14.92 | 14.98 | 14.89 | 13,904 |
| May 01 2024 | 14.88 | 0.14 | 0.95% | 14.75 | 14.90 | 14.75 | 48,637 |
| Apr 30 2024 | 14.74 | 0.00 | 0.00% | 14.74 | 14.80 | 14.73 | 22,515 |
| Apr 29 2024 | 14.74 | 0.03 | 0.20% | 14.80 | 14.80 | 14.71 | 34,191 |
| Apr 26 2024 | 14.71 | 0.05 | 0.34% | 14.66 | 14.78 | 14.66 | 18,253 |
| Apr 25 2024 | 14.66 | -0.17 | -1.15% | 14.70 | 14.70 | 14.66 | 25,993 |
| Apr 24 2024 | 14.83 | -0.07 | -0.47% | 14.88 | 14.88 | 14.80 | 28,655 |
| Apr 23 2024 | 14.90 | 0.23 | 1.57% | 14.69 | 14.90 | 14.68 | 30,742 |
| Apr 22 2024 | 14.67 | 0.05 | 0.34% | 14.51 | 14.69 | 14.51 | 41,499 |
| Apr 19 2024 | 14.62 | 0.02 | 0.14% | 14.70 | 14.72 | 14.60 | 36,912 |
| Apr 18 2024 | 14.60 | -0.08 | -0.54% | 14.65 | 14.71 | 14.60 | 27,912 |
| Apr 17 2024 | 14.68 | 0.06 | 0.41% | 14.70 | 14.78 | 14.65 | 47,159 |
| Apr 16 2024 | 14.62 | 0.06 | 0.41% | 14.53 | 14.73 | 14.51 | 68,315 |
| Apr 15 2024 | 14.56 | -0.27 | -1.81% | 14.87 | 14.89 | 14.55 | 59,584 |
| Apr 12 2024 | 14.8288 | -0.09 | -0.61% | 14.89 | 14.9346 | 14.78 | 28,384 |
| Apr 11 2024 | 14.92 | -0.16 | -1.06% | 15.05 | 15.05 | 14.89 | 38,665 |
| Apr 10 2024 | 15.08 | -0.14 | -0.92% | 15.159 | 15.174 | 15.04 | 52,565 |
| Apr 09 2024 | 15.22 | 0.04 | 0.26% | 15.19 | 15.28 | 15.1699 | 23,271 |
| Apr 08 2024 | 15.18 | 0.05 | 0.33% | 15.13 | 15.19 | 15.129 | 35,925 |
| Apr 05 2024 | 15.13 | -0.06 | -0.39% | 15.16 | 15.17 | 15.13 | 29,898 |
| Apr 04 2024 | 15.19 | -0.06 | -0.39% | 15.26 | 15.30 | 15.19 | 65,246 |
| Apr 03 2024 | 15.25 | 0.01 | 0.07% | 15.20 | 15.28 | 15.15 | 43,912 |
| Apr 02 2024 | 15.24 | -0.13 | -0.85% | 15.30 | 15.3008 | 15.23 | 44,030 |
| Apr 01 2024 | 15.37 | -0.09 | -0.58% | 15.46 | 15.46 | 15.34 | 44,286 |
| Mar 28 2024 | 15.46 | 0.06 | 0.39% | 15.39 | 15.46 | 15.39 | 61,293 |
| Mar 27 2024 | 15.40 | 0.02 | 0.13% | 15.40 | 15.4601 | 15.39 | 29,148 |
| Mar 26 2024 | 15.38 | -0.02 | -0.13% | 15.45 | 15.45 | 15.35 | 50,936 |
| Mar 25 2024 | 15.40 | 0.03 | 0.20% | 15.40 | 15.50 | 15.37 | 42,383 |
| Mar 22 2024 | 15.37 | 0.05 | 0.33% | 15.31 | 15.40 | 15.31 | 49,790 |
| Mar 21 2024 | 15.32 | 0.04 | 0.26% | 15.28 | 15.3896 | 15.28 | 15,501 |
| Mar 20 2024 | 15.28 | -0.07 | -0.46% | 15.21 | 15.31 | 15.21 | 52,931 |
| Mar 19 2024 | 15.35 | 0.10 | 0.66% | 15.21 | 15.40 | 15.20 | 29,185 |
| Mar 18 2024 | 15.25 | 0.02 | 0.13% | 15.30 | 15.30 | 15.23 | 11,199 |
| Mar 15 2024 | 15.23 | 0.03 | 0.20% | 15.21 | 15.25 | 15.21 | 20,100 |
| Mar 14 2024 | 15.20 | -0.07 | -0.43% | 15.24 | 15.28 | 15.1798 | 38,909 |
| Mar 13 2024 | 15.265 | 0.07 | 0.43% | 15.20 | 15.2799 | 15.1981 | 23,344 |
| Mar 12 2024 | 15.20 | 0.03 | 0.20% | 15.21 | 15.21 | 15.16 | 30,919 |
| Mar 11 2024 | 15.17 | 0.02 | 0.13% | 15.18 | 15.22 | 15.15 | 64,804 |
| Mar 08 2024 | 15.15 | 0.01 | 0.07% | 15.16 | 15.22 | 15.14 | 29,022 |
| Mar 07 2024 | 15.14 | 0.08 | 0.53% | 15.21 | 15.21 | 15.06 | 41,356 |
| Mar 06 2024 | 15.06 | 0.02 | 0.13% | 15.10 | 15.1399 | 15.0139 | 35,888 |
| Mar 05 2024 | 15.04 | -0.05 | -0.33% | 15.09 | 15.10 | 15.029 | 40,341 |
| Mar 04 2024 | 15.09 | 0.00 | 0.00% | 15.13 | 15.13 | 14.99 | 34,120 |
| Mar 01 2024 | 15.09 | 0.00 | 0.00% | 14.97 | 15.19 | 14.97 | 45,324 |
| Feb 29 2024 | 15.09 | 0.05 | 0.33% | 15.10 | 15.14 | 15.03 | 34,389 |
| Feb 28 2024 | 15.04 | 0.03 | 0.20% | 14.92 | 15.05 | 14.91 | 42,855 |
| Feb 27 2024 | 15.01 | -0.02 | -0.13% | 15.03 | 15.04 | 15.00 | 22,050 |
| Feb 26 2024 | 15.03 | -0.03 | -0.20% | 15.06 | 15.10 | 15.01 | 23,639 |
| Feb 23 2024 | 15.06 | 0.11 | 0.74% | 14.98 | 15.11 | 14.98 | 24,750 |
