Historical Stock Prices

FLC 
$20.74
*  
0.05
0.24%
Get FLC Alerts
*Delayed - data as of Apr. 29, 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 30-JAN-2016 TO 29-APR-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.
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
03/23/2016 20.11 20.15 20.01 20.15 57,896
03/22/2016 20.2 20.275 20.04 20.11 49,544
03/21/2016 20.26 20.5 20.06 20.15 47,863
03/18/2016 20.46 20.5756 20.35 20.35 57,540
03/17/2016 20.25 20.47 20.25 20.45 29,973
03/16/2016 20.36 20.5046 20.16 20.28 28,893
03/15/2016 20.25 20.4499 20.25 20.32 14,468
03/14/2016 20.25 20.26 20.2 20.25 14,779
03/11/2016 20.38 20.5799 20.15 20.19 46,481
03/10/2016 20.23 20.3599 20.16 20.245 15,916
03/09/2016 20.25 20.3355 20.22 20.23 34,681
03/08/2016 20.25 20.3399 20.1675 20.23 31,246
03/07/2016 20.25 20.38 20.13 20.22 37,182
03/04/2016 20.24 20.35 20.095 20.2299 23,096
03/03/2016 19.94 20.42 19.94 20.22 64,102
03/02/2016 19.93 19.98 19.92 19.98 35,430
03/01/2016 19.98 19.98 19.84 19.93 27,685
02/29/2016 19.94 19.98 19.9 19.96 17,675
02/26/2016 19.97 19.97 19.8023 19.95 21,487
02/25/2016 19.9 19.98 19.8755 19.95 17,763
02/24/2016 19.6 19.99 19.5501 19.89 34,162
02/23/2016 19.9 19.95 19.57 19.6401 52,162
02/22/2016 20.04 20.0523 19.82 19.82 32,013
02/19/2016 19.9 20.0754 19.789 20 25,922
02/18/2016 19.85 20.03 19.78 19.96 24,854
02/17/2016 19.39 20.02 19.39 19.98 40,554
02/16/2016 19.24 19.4 19.07 19.4 28,293
02/12/2016 18.95 19.225 18.82 19.12 35,043
02/11/2016 19.23 19.39 18.82 18.86 42,011
02/10/2016 19.38 19.5463 19.265 19.44 27,748
02/09/2016 19.21 19.5 19.0301 19.2 122,790
02/08/2016 19.52 19.59 19.25 19.4 49,702
02/05/2016 20.09 20.3 19.6601 19.81 36,610
02/04/2016 20.22 20.49 19.98 20.15 48,160
02/03/2016 20.27 20.28 20.06 20.24 28,959
02/02/2016 20.13 20.2968 20.02 20.19 65,690
02/01/2016 19.84 20.23 19.805 20.18 91,545
*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?