Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
17.75
-0.02 (-0.11%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.78 | 17.80 | 17.75 | 17.75 | 17.75 | -0.11% | 20,908 |
| Sep 25, 2025 | 17.77 | 17.77 | 17.73 | 17.77 | 17.77 | -0.06% | 29,759 |
| Sep 24, 2025 | 17.78 | 17.84 | 17.72 | 17.78 | 17.78 | -0.39% | 89,671 |
| Sep 23, 2025 | 17.73 | 17.93 | 17.73 | 17.85 | 17.85 | -0.28% | 18,570 |
| Sep 22, 2025 | 17.86 | 17.93 | 17.86 | 17.90 | 17.80 | -0.06% | 6,854 |
| Sep 19, 2025 | 17.86 | 17.92 | 17.85 | 17.91 | 17.81 | 0.17% | 7,068 |
| Sep 18, 2025 | 17.92 | 17.92 | 17.75 | 17.88 | 17.78 | -0.04% | 24,341 |
| Sep 17, 2025 | 17.79 | 17.92 | 17.72 | 17.89 | 17.79 | 0.49% | 41,231 |
| Sep 16, 2025 | 17.75 | 17.80 | 17.65 | 17.80 | 17.70 | 0.96% | 41,825 |
| Sep 15, 2025 | 17.51 | 17.68 | 17.51 | 17.63 | 17.53 | 0.74% | 33,428 |
| Sep 12, 2025 | 17.55 | 17.55 | 17.42 | 17.50 | 17.41 | -0.17% | 9,352 |
| Sep 11, 2025 | 17.48 | 17.54 | 17.46 | 17.53 | 17.44 | 0.57% | 10,958 |
| Sep 10, 2025 | 17.41 | 17.47 | 17.41 | 17.43 | 17.34 | -0.11% | 14,640 |
| Sep 9, 2025 | 17.40 | 17.47 | 17.40 | 17.45 | 17.36 | - | 16,776 |
| Sep 8, 2025 | 17.40 | 17.46 | 17.40 | 17.45 | 17.36 | 0.29% | 28,532 |
| Sep 5, 2025 | 17.35 | 17.42 | 17.35 | 17.40 | 17.31 | 0.46% | 22,322 |
| Sep 4, 2025 | 17.21 | 17.33 | 17.21 | 17.32 | 17.23 | 0.43% | 10,217 |
| Sep 3, 2025 | 17.15 | 17.26 | 17.15 | 17.25 | 17.15 | 0.32% | 22,413 |
| Sep 2, 2025 | 17.17 | 17.22 | 17.17 | 17.19 | 17.10 | -0.06% | 19,055 |
| Aug 29, 2025 | 17.20 | 17.25 | 17.19 | 17.20 | 17.11 | - | 24,261 |
| Aug 28, 2025 | 17.18 | 17.24 | 17.18 | 17.20 | 17.11 | -0.06% | 30,875 |
| Aug 27, 2025 | 17.11 | 17.24 | 17.11 | 17.21 | 17.12 | 0.06% | 32,334 |
| Aug 26, 2025 | 17.21 | 17.24 | 17.16 | 17.20 | 17.11 | -0.29% | 55,342 |
| Aug 25, 2025 | 17.29 | 17.29 | 17.20 | 17.25 | 17.16 | 0.12% | 22,734 |
| Aug 22, 2025 | 17.16 | 17.25 | 17.14 | 17.23 | 17.14 | 0.17% | 18,213 |
| Aug 21, 2025 | 17.23 | 17.23 | 17.14 | 17.20 | 17.01 | -0.06% | 29,986 |
| Aug 20, 2025 | 17.25 | 17.25 | 17.15 | 17.21 | 17.02 | - | 68,348 |
| Aug 19, 2025 | 17.15 | 17.25 | 17.15 | 17.21 | 17.02 | 0.23% | 18,664 |
| Aug 18, 2025 | 17.13 | 17.20 | 17.13 | 17.17 | 16.98 | -0.03% | 31,800 |
| Aug 15, 2025 | 17.18 | 17.25 | 17.15 | 17.18 | 16.99 | 0.09% | 41,873 |
| Aug 14, 2025 | 17.14 | 17.22 | 17.14 | 17.16 | 16.97 | 0.12% | 57,168 |
| Aug 13, 2025 | 17.15 | 17.20 | 17.10 | 17.14 | 16.95 | - | 33,274 |
| Aug 12, 2025 | 17.07 | 17.15 | 17.07 | 17.14 | 16.95 | 0.29% | 69,442 |
| Aug 11, 2025 | 17.13 | 17.18 | 17.09 | 17.09 | 16.90 | -0.52% | 42,068 |
| Aug 8, 2025 | 17.14 | 17.19 | 17.10 | 17.18 | 16.99 | 0.41% | 35,954 |
| Aug 7, 2025 | 17.16 | 17.18 | 17.09 | 17.11 | 16.92 | -0.12% | 27,088 |
| Aug 6, 2025 | 17.13 | 17.18 | 17.05 | 17.13 | 16.94 | 0.18% | 16,770 |
| Aug 5, 2025 | 17.11 | 17.14 | 17.07 | 17.10 | 16.91 | -0.12% | 27,153 |
| Aug 4, 2025 | 17.13 | 17.14 | 16.98 | 17.12 | 16.93 | 0.18% | 30,792 |
| Aug 1, 2025 | 17.15 | 17.15 | 17.07 | 17.09 | 16.90 | -0.06% | 4,445 |
| Jul 31, 2025 | 17.08 | 17.15 | 17.05 | 17.10 | 16.91 | 0.41% | 27,800 |
| Jul 30, 2025 | 16.97 | 17.07 | 16.97 | 17.03 | 16.84 | 0.24% | 15,344 |
| Jul 29, 2025 | 16.96 | 17.03 | 16.96 | 16.99 | 16.80 | 0.06% | 22,592 |
| Jul 28, 2025 | 17.00 | 17.05 | 16.90 | 16.98 | 16.79 | 0.12% | 13,255 |
| Jul 25, 2025 | 16.89 | 16.99 | 16.89 | 16.96 | 16.77 | 0.12% | 24,197 |
| Jul 24, 2025 | 16.83 | 16.99 | 16.83 | 16.94 | 16.75 | -0.35% | 23,112 |
| Jul 23, 2025 | 17.14 | 17.14 | 16.95 | 17.00 | 16.72 | -0.53% | 60,720 |
| Jul 22, 2025 | 17.12 | 17.12 | 17.00 | 17.09 | 16.81 | 0.12% | 35,102 |
| Jul 21, 2025 | 17.16 | 17.16 | 17.04 | 17.07 | 16.79 | -0.15% | 32,612 |
| Jul 18, 2025 | 17.19 | 17.19 | 17.08 | 17.10 | 16.81 | -0.23% | 31,799 |