Skip to main content
logo
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
17.39
-0.18 (-1.02%)
Mar 6, 2026, 4:00 PM EST - Market closed

FLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.5417.5417.3617.3917.39-1.02%16,573
Mar 5, 202617.7317.7317.5517.5717.57-0.40%12,640
Mar 4, 202617.6417.6817.6217.6417.640.06%16,709
Mar 3, 202617.7017.7017.5617.6317.63-0.51%17,309
Mar 2, 202617.7717.8317.7117.7217.72-0.17%18,880
Feb 27, 202617.8717.8717.7517.7517.75-0.56%11,261
Feb 26, 202617.7917.9117.7917.8517.850.34%16,455
Feb 25, 202617.8217.8617.7617.7917.790.28%12,903
Feb 24, 202617.7217.8317.7217.7417.740.11%10,632
Feb 23, 202617.8417.8917.7117.7217.72-0.56%13,518
Feb 20, 202617.9317.9417.8117.8217.82-0.72%20,833
Feb 19, 202617.9618.0317.9417.9517.85-0.22%25,220
Feb 18, 202618.0418.0917.9217.9917.890.22%20,898
Feb 17, 202618.0218.0217.9317.9517.85-0.39%22,195
Feb 13, 202618.0718.0818.0018.0217.920.17%15,048
Feb 12, 202618.0318.0717.9617.9917.89-0.17%15,240
Feb 11, 202617.9618.0217.9118.0217.920.61%24,470
Feb 10, 202617.9817.9817.8617.9117.810.11%15,554
Feb 9, 202617.8517.9017.8217.8917.790.28%17,022
Feb 6, 202617.8717.9017.8117.8417.74-0.22%27,533
Feb 5, 202617.8517.9017.7617.8817.780.34%29,867
Feb 4, 202617.8317.8617.7617.8217.720.11%19,739
Feb 3, 202617.7717.8217.7417.8017.70-0.06%34,627
Feb 2, 202617.7417.8417.6617.8117.710.56%22,387
Jan 30, 202617.6817.7517.6217.7117.610.06%20,558
Jan 29, 202617.6017.7317.5717.7017.600.28%27,925
Jan 28, 202617.6617.7217.6017.6517.55-0.06%24,397
Jan 27, 202617.5717.6817.5517.6617.560.63%26,950
Jan 26, 202617.6717.6717.5117.5517.45-0.28%19,645
Jan 23, 202617.5517.6117.5017.6017.50-9,777
Jan 22, 202617.5817.6817.5817.6017.40-13,990
Jan 21, 202617.5417.6217.5317.6017.400.69%17,099
Jan 20, 202617.4317.5217.4317.4817.28-0.74%25,159
Jan 16, 202617.6317.6717.6017.6117.41-0.40%17,024
Jan 15, 202617.6617.7117.5817.6817.470.45%20,279
Jan 14, 202617.6117.6517.5717.6017.400.06%17,094
Jan 13, 202617.6017.6117.4917.5917.390.11%22,515
Jan 12, 202617.5417.6017.4817.5717.370.34%18,427
Jan 9, 202617.5317.5517.4217.5117.310.23%6,763
Jan 8, 202617.4217.5017.4217.4717.270.23%6,481
Jan 7, 202617.5117.5817.4317.4317.23-0.40%11,343
Jan 6, 202617.5617.5717.3917.5017.30-0.06%36,634
Jan 5, 202617.5817.6017.4817.5117.31-0.17%18,516
Jan 2, 202617.5017.5917.4417.5417.340.23%19,005
Dec 31, 202517.5217.6017.4917.5017.300.23%50,426
Dec 30, 202517.4317.5217.3317.4617.260.46%35,584
Dec 29, 202517.3617.4117.3617.3817.180.12%31,867
Dec 26, 202517.3917.4917.3317.3617.160.12%25,718
Dec 24, 202517.4517.4517.3117.3417.14-0.69%11,393
Dec 23, 202517.4217.5017.4217.4617.26-0.57%22,313