Skip to main content
logo
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
16.32
-0.28 (-1.69%)
Mar 27, 2026, 4:00 PM EDT - Market closed

FLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202616.6316.6316.3216.3216.32-1.69%43,908
Mar 26, 202616.5716.7316.5416.6016.60-0.43%30,369
Mar 25, 202616.6016.7316.6016.6716.670.37%15,447
Mar 24, 202616.6316.6716.5916.6116.61-0.72%27,665
Mar 23, 202616.7016.8516.6716.7316.630.48%12,440
Mar 20, 202616.9616.9616.6116.6516.55-1.54%13,563
Mar 19, 202617.1817.3116.8316.9116.81-1.69%48,614
Mar 18, 202617.2717.3517.1217.2017.09-0.35%13,244
Mar 17, 202617.2117.3017.1817.2617.150.52%26,609
Mar 16, 202617.1717.3817.1717.1717.060.29%14,216
Mar 13, 202617.1617.3417.1017.1217.010.18%19,742
Mar 12, 202617.1517.4417.0517.0916.98-0.52%16,663
Mar 11, 202617.1417.2117.0917.1817.070.53%29,920
Mar 10, 202617.0617.1717.0617.0916.980.47%20,083
Mar 9, 202617.2517.2716.9017.0116.90-2.19%37,382
Mar 6, 202617.5417.5417.3617.3917.28-1.02%16,573
Mar 5, 202617.7317.7317.5517.5717.46-0.40%12,640
Mar 4, 202617.6417.6817.6217.6417.530.06%16,709
Mar 3, 202617.7017.7017.5617.6317.52-0.51%17,309
Mar 2, 202617.7717.8317.7117.7217.61-0.17%18,880
Feb 27, 202617.8717.8717.7517.7517.64-0.56%11,261
Feb 26, 202617.7917.9117.7917.8517.740.34%16,455
Feb 25, 202617.8217.8617.7617.7917.680.28%12,903
Feb 24, 202617.7217.8317.7217.7417.630.11%10,632
Feb 23, 202617.8417.8917.7117.7217.61-0.56%13,518
Feb 20, 202617.9317.9417.8117.8217.71-0.72%20,960
Feb 19, 202617.9618.0317.9417.9517.74-0.22%25,220
Feb 18, 202618.0418.0917.9217.9917.780.22%20,898
Feb 17, 202618.0218.0217.9317.9517.74-0.39%22,195
Feb 13, 202618.0718.0818.0018.0217.800.17%15,048
Feb 12, 202618.0318.0717.9617.9917.78-0.17%15,240
Feb 11, 202617.9618.0217.9118.0217.800.61%24,470
Feb 10, 202617.9817.9817.8617.9117.700.11%15,554
Feb 9, 202617.8517.9017.8217.8917.680.28%17,022
Feb 6, 202617.8717.9017.8117.8417.63-0.22%27,533
Feb 5, 202617.8517.9017.7617.8817.670.34%29,867
Feb 4, 202617.8317.8617.7617.8217.610.11%19,739
Feb 3, 202617.7717.8217.7417.8017.59-0.06%34,627
Feb 2, 202617.7417.8417.6617.8117.600.56%22,387
Jan 30, 202617.6817.7517.6217.7117.500.06%20,558
Jan 29, 202617.6017.7317.5717.7017.490.28%27,925
Jan 28, 202617.6617.7217.6017.6517.44-0.06%24,397
Jan 27, 202617.5717.6817.5517.6617.450.63%26,950
Jan 26, 202617.6717.6717.5117.5517.34-0.28%19,645
Jan 23, 202617.5517.6117.5017.6017.39-9,777
Jan 22, 202617.5817.6817.5817.6017.29-13,990
Jan 21, 202617.5417.6217.5317.6017.290.69%17,099
Jan 20, 202617.4317.5217.4317.4817.17-0.74%25,159
Jan 16, 202617.6317.6717.6017.6117.30-0.40%17,024
Jan 15, 202617.6617.7117.5817.6817.370.45%20,279