Skip to main content
logo
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
17.38
+0.04 (0.23%)
At close: Dec 16, 2025, 4:00 PM EST
17.39
+0.01 (0.03%)
After-hours: Dec 16, 2025, 7:00 PM EST

FLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 16, 202517.3517.4517.3117.3817.380.23%28,857
Dec 15, 202517.3017.4217.3017.3417.340.52%53,978
Dec 12, 202517.3117.3617.2317.2517.25-0.35%37,076
Dec 11, 202517.3717.3717.2517.3117.31-0.29%49,113
Dec 10, 202517.2817.4017.2717.3617.360.17%14,317
Dec 9, 202517.3017.4117.3017.3317.33-0.29%57,235
Dec 8, 202517.4117.4117.3117.3817.38-0.34%11,512
Dec 5, 202517.4517.4817.4117.4417.44-0.06%51,768
Dec 4, 202517.4617.5017.4017.4517.450.11%14,459
Dec 3, 202517.3917.4917.3917.4317.430.23%28,516
Dec 2, 202517.4917.5617.3117.3917.39-0.23%17,745
Dec 1, 202517.3517.5517.3517.4317.430.29%30,614
Nov 28, 202517.3917.4517.3517.3817.38-20,010
Nov 26, 202517.3817.3917.2917.3817.380.40%18,607
Nov 25, 202517.2317.3117.1517.3117.310.82%28,300
Nov 24, 202517.1317.2217.1217.1717.17-0.12%55,482
Nov 21, 202517.1017.2217.0517.1917.190.47%12,239
Nov 20, 202517.2517.3817.0817.1117.11-1.16%25,766
Nov 19, 202517.3917.3917.3117.3117.21-0.40%19,199
Nov 18, 202517.3517.4117.2717.3817.280.17%24,630
Nov 17, 202517.4417.5617.3317.3517.25-0.86%33,646
Nov 14, 202517.5017.6117.4617.5017.40-0.28%11,295
Nov 13, 202517.6317.6317.5017.5517.45-0.23%8,119
Nov 12, 202517.6317.6517.5817.5917.49-0.45%15,680
Nov 11, 202517.7117.7217.6217.6717.570.03%6,140
Nov 10, 202517.5917.6717.5417.6717.560.54%21,624
Nov 7, 202517.5817.6017.5217.5717.470.17%13,717
Nov 6, 202517.5817.6717.5417.5417.44-0.40%19,201
Nov 5, 202517.6017.6417.5217.6117.510.28%14,272
Nov 4, 202517.5317.6317.5217.5617.46-0.40%17,811
Nov 3, 202517.7617.7617.6017.6317.53-0.40%16,741
Oct 31, 202517.6717.7417.6217.7017.600.57%8,991
Oct 30, 202517.6117.6917.5617.6017.500.06%45,400
Oct 29, 202517.5017.7017.5017.5917.490.29%25,951
Oct 28, 202517.4617.6117.4617.5417.440.17%17,611
Oct 27, 202517.5117.6817.4717.5117.410.06%40,538
Oct 24, 202517.5017.7117.4817.5017.40-0.34%23,332
Oct 23, 202517.5417.6217.5417.5617.36-0.17%10,469
Oct 22, 202517.7417.7517.5317.5917.39-0.51%45,657
Oct 21, 202517.7417.7917.6717.6817.48-0.45%33,459
Oct 20, 202517.7117.8617.7017.7617.560.34%24,996
Oct 17, 202517.7117.7617.6417.7017.50-0.06%11,283
Oct 16, 202517.7917.8717.6717.7117.51-0.56%13,715
Oct 15, 202517.8017.9017.8017.8117.610.17%20,650
Oct 14, 202517.8917.8917.6717.7817.58-0.28%39,577
Oct 13, 202517.8117.8717.7517.8317.630.51%39,919
Oct 10, 202517.8917.9017.7217.7417.54-0.67%74,282
Oct 9, 202517.8917.8917.8117.8617.660.28%34,347
Oct 8, 202517.8517.8717.7817.8117.61-0.17%7,223
Oct 7, 202517.8117.8917.7617.8417.64-0.03%25,516