Historical Stock Prices

FLC 
$21.69
*  
0.18
0.82%
Get FLC Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading FLC now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2016 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/24/2016 21.37 21.7899 21.36 21.69 61,355
06/23/2016 21.98 21.98 21.8018 21.87 38,612
06/22/2016 21.61 21.95 21.56 21.9 58,629
06/21/2016 21.46 21.72 21.3733 21.66 38,657
06/20/2016 21.38 21.67 21.31 21.62 44,676
06/17/2016 21.2 21.37 21.18 21.26 32,356
06/16/2016 21.11 21.27 21.086 21.19 26,636
06/15/2016 21.15 21.36 21.15 21.25 19,675
06/14/2016 21.06 21.245 21 21.21 27,830
06/13/2016 21.07 21.32 21.01 21.13 37,094
06/10/2016 21.21 21.37 21.07 21.13 18,938
06/09/2016 21.28 21.4 21.16 21.39 34,678
06/08/2016 21.4 21.4 21.17 21.31 39,368
06/07/2016 21.27 21.42 21.1601 21.41 26,384
06/06/2016 21.07 21.47 21.05 21.26 76,653
06/03/2016 20.93 21.11 20.92 21.09 38,658
06/02/2016 20.95 21.18 20.95 21.01 35,412
06/01/2016 20.87 21.05 20.87 21.04 24,649
05/31/2016 20.95 21.14 20.95 20.95 39,370
05/27/2016 20.95 21.1499 20.95 21 11,611
05/26/2016 20.94 21.02 20.93 20.97 10,656
05/25/2016 20.91 21.0499 20.89 20.94 27,371
05/24/2016 21.16 21.16 20.94 20.97 22,203
05/23/2016 21.17 21.17 21.02 21.1 18,217
05/20/2016 21.22 21.32 21.04 21.05 45,165
05/19/2016 21.4 21.4 21.11 21.21 35,522
05/18/2016 21.55 21.7172 21.46 21.58 48,896
05/17/2016 21.67 21.69 21.55 21.62 23,283
05/16/2016 21.38 21.63 21.38 21.63 35,515
05/13/2016 21.35 21.5 21.13 21.45 31,615
05/12/2016 21.23 21.41 21.13 21.3 23,025
05/11/2016 21.26 21.31 21.1001 21.27 24,375
05/10/2016 21.29 21.36 21.18 21.34 42,439
05/09/2016 20.78 21.35 20.78 21.26 69,844
05/06/2016 20.6 20.79 20.6 20.78 9,570
05/05/2016 20.56 20.72 20.5367 20.66 26,796
05/04/2016 20.57 20.6299 20.43 20.6299 7,673
05/03/2016 20.6 20.76 20.35 20.56 40,923
05/02/2016 20.71 20.74 20.65 20.69 20,067
04/29/2016 20.79 20.8799 20.74 20.74 20,023
04/28/2016 20.75 20.79 20.6918 20.79 14,422
04/27/2016 20.74 20.79 20.68 20.76 21,314
04/26/2016 20.63 20.71 20.6 20.63 12,731
04/25/2016 20.7 20.85 20.59 20.64 11,566
04/22/2016 20.7 20.78 20.59 20.78 20,027
04/21/2016 20.77 20.7786 20.658 20.76 19,369
04/20/2016 20.76 20.8423 20.55 20.72 31,910
04/19/2016 20.54 21.04 20.52 20.9 35,039
04/18/2016 20.34 20.6399 20.34 20.59 29,005
04/15/2016 20.37 20.4662 20.3 20.372 17,253
04/14/2016 20.34 20.4599 20.31 20.37 18,827
04/13/2016 20.49 20.54 20.39 20.43 26,416
04/12/2016 20.46 20.54 20.31 20.5 30,040
04/11/2016 20.49 20.49 20.3059 20.47 18,792
04/08/2016 20.35 20.51 20.23 20.44 14,905
04/07/2016 20.25 20.48 20.2 20.4 21,789
04/06/2016 20.3 20.4 20.28 20.3 20,860
04/05/2016 20.12 20.4 20.11 20.37 35,793
04/04/2016 20.31 20.39 20.1 20.2 38,079
04/01/2016 20.32 20.5499 20.28 20.31 28,412
03/31/2016 20.37 20.4 20.27 20.28 29,606
03/30/2016 20.38 20.6199 20.35 20.35 27,203
03/29/2016 20.29 20.5399 20.29 20.35 17,886
03/28/2016 20.15 20.3099 20.15 20.25 22,439
03/24/2016 20.07 20.2516 20.07 20.11 31,388
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?