Flaherty & CrumrineTotal Return Fund (FLC) Historical Stock Data
14.74 ↑0.03 (0.20%)
As of April 29, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, FLC is down -0.05% a day on average. There have been 15 days where Flaherty & CrumrineTotal Return Fund closed green and 15 days where FLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14.66 | 14.71 | ↑$0.05 (0.34%) | 14.66 | 14.78 | 18.25K |
| 2024-04-25 | 14.72 | 14.66 | ↓$0.06 (-0.41%) | 14.66 | 14.74 | 30.06K |
| 2024-04-24 | 14.88 | 14.83 | ↓$0.05 (-0.34%) | 14.80 | 14.88 | 28.66K |
| 2024-04-23 | 14.69 | 14.90 | ↑$0.21 (1.43%) | 14.68 | 14.90 | 30.74K |
| 2024-04-22 | 14.51 | 14.67 | ↑$0.16 (1.10%) | 14.51 | 14.68 | 41.50K |
| 2024-04-19 | 14.70 | 14.62 | ↓$0.08 (-0.54%) | 14.60 | 14.72 | 36.91K |
| 2024-04-18 | 14.65 | 14.60 | ↓$0.05 (-0.34%) | 14.60 | 14.71 | 27.91K |
| 2024-04-17 | 14.70 | 14.68 | ↓$0.02 (-0.14%) | 14.65 | 14.78 | 47.16K |
| 2024-04-16 | 14.61 | 14.62 | ↑$0.01 (0.07%) | 14.51 | 14.72 | 82.45K |
| 2024-04-15 | 14.87 | 14.56 | ↓$0.31 (-2.08%) | 14.55 | 14.89 | 59.58K |
| 2024-04-12 | 14.89 | 14.83 | ↓$0.06 (-0.41%) | 14.78 | 14.93 | 28.38K |
| 2024-04-11 | 15.05 | 14.92 | ↓$0.13 (-0.86%) | 14.89 | 15.05 | 38.67K |
| 2024-04-10 | 15.13 | 15.08 | ↓$0.05 (-0.33%) | 15.04 | 15.17 | 53.41K |
| 2024-04-09 | 15.19 | 15.22 | ↑$0.03 (0.20%) | 15.17 | 15.28 | 23.27K |
| 2024-04-08 | 15.13 | 15.18 | ↑$0.05 (0.33%) | 15.13 | 15.19 | 35.93K |
| 2024-04-05 | 15.16 | 15.13 | ↓$0.03 (-0.20%) | 15.13 | 15.17 | 29.91K |
| 2024-04-04 | 15.26 | 15.19 | ↓$0.07 (-0.46%) | 15.19 | 15.29 | 65.25K |
| 2024-04-03 | 15.20 | 15.25 | ↑$0.05 (0.33%) | 15.17 | 15.28 | 43.91K |
| 2024-04-02 | 15.33 | 15.24 | ↓$0.09 (-0.59%) | 15.23 | 15.33 | 46.78K |
| 2024-04-01 | 15.46 | 15.37 | ↓$0.09 (-0.58%) | 15.34 | 15.46 | 44.29K |
| 2024-03-28 | 15.39 | 15.46 | ↑$0.07 (0.45%) | 15.39 | 15.46 | 61.29K |
| 2024-03-27 | 15.40 | 15.40 | ↑$0.00 (0.00%) | 15.39 | 15.46 | 29.15K |
| 2024-03-26 | 15.45 | 15.38 | ↓$0.07 (-0.45%) | 15.35 | 15.45 | 48.45K |
| 2024-03-25 | 15.40 | 15.40 | ↑$0.00 (0.00%) | 15.37 | 15.50 | 42.38K |
| 2024-03-22 | 15.31 | 15.37 | ↑$0.06 (0.39%) | 15.31 | 15.40 | 49.79K |
| 2024-03-21 | 15.28 | 15.32 | ↑$0.04 (0.26%) | 15.28 | 15.39 | 15.50K |
| 2024-03-20 | 15.21 | 15.28 | ↑$0.07 (0.46%) | 15.21 | 15.31 | 52.93K |
| 2024-03-19 | 15.21 | 15.35 | ↑$0.14 (0.92%) | 15.20 | 15.40 | 29.19K |
| 2024-03-18 | 15.30 | 15.25 | ↓$0.05 (-0.33%) | 15.23 | 15.30 | 11.20K |
| 2024-03-15 | 15.21 | 15.23 | ↑$0.02 (0.13%) | 15.21 | 15.25 | 20.10K |
Create an account or log in to view more rows.
$FLC lets see if it can hold the line
$FLC The United States stock market is going to crash.
$FLC how low can she go
$FLC omg this is bullshit
$FLC hello
please hold.
$FLC it begins tomorrow
$FLC Shorts are calling in all the favors
$FLC buy buy buy!!
$FLC we finna be at the top yo
$FLC Not Selling
Hodling for thousands!