Skip to main content
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
16.92
-0.05 (-0.29%)
Mar 3, 2025, 3:58 PM EST - Market closed

FLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 202517.0417.0416.9416.9716.97-0.06%19,805
Feb 27, 202517.0317.0416.9516.9816.980.06%9,094
Feb 26, 202517.0417.0416.9316.9716.97-0.24%8,301
Feb 25, 202517.0417.0416.9017.0117.010.24%20,545
Feb 24, 202517.0517.1216.9016.9716.97-0.35%25,579
Feb 21, 202517.1217.2116.9317.0317.03-0.76%6,396
Feb 20, 202517.1517.2117.0017.1617.070.35%22,754
Feb 19, 202517.1517.2017.1017.1017.01-0.52%34,041
Feb 18, 202517.2417.2417.1517.1917.10-0.17%20,631
Feb 14, 202517.1317.2417.1117.2217.130.58%15,134
Feb 13, 202517.0517.2417.0417.1217.030.71%17,491
Feb 12, 202517.0317.1116.9517.0016.91-0.47%18,323
Feb 11, 202517.1117.1916.9317.0816.990.18%12,857
Feb 10, 202517.1317.1617.0117.0516.960.12%21,084
Feb 7, 202517.0017.2317.0017.0316.94-0.12%22,219
Feb 6, 202517.0317.1516.9717.0516.96-0.12%14,474
Feb 5, 202517.0417.1017.0217.0716.980.53%14,566
Feb 4, 202516.9917.0516.9316.9816.890.30%25,667
Feb 3, 202516.8817.0216.8016.9316.84-34,079
Jan 31, 202516.9617.0916.8616.9316.84-0.35%23,974
Jan 30, 202516.9717.1416.8716.9916.900.47%33,961
Jan 29, 202516.9917.1416.7516.9116.82-0.24%41,629
Jan 28, 202517.1017.1016.9316.9516.86-0.41%22,952
Jan 27, 202517.0617.1016.9517.0216.930.06%43,718
Jan 24, 202517.0417.0716.9817.0116.92-0.41%14,715
Jan 23, 202516.9817.0816.8817.0816.890.89%30,537
Jan 22, 202517.0017.0416.8916.9316.75-0.65%14,633
Jan 21, 202516.9417.0516.8517.0416.851.13%26,546
Jan 17, 202516.8717.0016.5516.8516.670.24%19,023
Jan 16, 202516.8216.8716.6716.8116.630.24%13,260
Jan 15, 202516.7116.8416.6816.7716.591.08%20,455
Jan 14, 202516.5716.7016.5416.5916.410.30%29,843
Jan 13, 202516.5416.7016.4616.5416.36-1.02%44,535
Jan 10, 202516.6016.7216.5916.7116.53-0.48%13,194
Jan 8, 202516.7516.8316.5616.7916.610.60%14,516
Jan 7, 202516.9016.9016.6616.6916.51-1.01%25,749
Jan 6, 202516.8016.9016.8016.8616.680.18%16,839
Jan 3, 202516.7716.8816.7016.8316.650.24%13,204
Jan 2, 202516.7016.8816.6516.7916.610.54%34,372
Dec 31, 202416.5016.7816.5016.7016.521.03%43,195
Dec 30, 202416.5716.6016.4116.5316.35-0.24%46,342
Dec 27, 202416.6416.8916.5316.5716.39-0.12%45,460
Dec 26, 202416.6716.7216.5816.5916.41-0.42%18,366
Dec 24, 202416.7016.9116.5616.6616.480.18%30,872
Dec 23, 202416.6616.7016.5416.6316.45-0.24%20,412
Dec 20, 202416.6416.7716.5516.6716.360.73%24,211
Dec 19, 202416.5416.6116.4116.5516.240.24%51,526
Dec 18, 202416.7916.8816.5116.5116.21-1.32%66,474
Dec 17, 202416.9516.9516.7116.7316.42-0.95%54,703
Dec 16, 202416.8816.9316.8616.8916.580.24%24,450
Dec 13, 202416.8617.0316.8516.8516.540.06%34,180
Dec 12, 202416.9117.0016.8316.8416.53-0.77%13,458
Dec 11, 202416.9617.0016.9316.9716.660.53%18,901
Dec 10, 202416.9317.0016.8716.8816.570.06%28,155
Dec 9, 202416.8916.9616.8516.8716.56-0.06%53,083
Dec 6, 202416.8316.9516.8116.8816.57-0.30%48,354
Dec 5, 202416.8616.9516.8616.9316.620.42%11,341
Dec 4, 202416.9116.9516.8616.8616.550.06%54,102
Dec 3, 202416.7616.9616.7416.8516.540.48%49,474
Dec 2, 202416.7316.7716.6716.7716.460.30%51,840
Nov 29, 202416.7116.8616.7016.7216.410.24%16,632
Nov 27, 202416.7016.7016.5716.6816.370.48%32,607
Nov 26, 202416.6516.6616.5516.6016.29-0.12%24,000
Nov 25, 202416.6016.6516.5716.6216.310.67%37,390
Nov 22, 202416.5416.5516.4616.5116.210.06%64,088
Nov 21, 202416.4516.5716.4516.5016.20-0.24%34,931
Nov 20, 202416.5716.6116.4616.5416.14-0.24%51,976
Nov 19, 202416.6216.6416.5716.5816.18-0.48%20,491
Nov 18, 202416.6816.7016.6216.6616.260.24%25,803
Nov 15, 202416.6116.6816.5516.6216.22-0.12%22,126
Nov 14, 202416.7716.8516.6316.6416.24-0.78%38,263
Nov 13, 202416.8016.9916.7716.7716.37-0.42%14,912
Nov 12, 202417.0117.0816.8416.8416.44-1.17%25,787
Nov 11, 202417.1517.1817.0017.0416.63-0.58%16,012
Nov 8, 202416.9917.1716.9717.1416.731.12%24,956
Nov 7, 202416.8116.9816.8116.9516.540.81%16,515
Nov 6, 202416.9916.9916.8116.8116.41-0.45%17,286
Nov 5, 202416.8616.9116.8516.8916.480.18%16,523
Nov 4, 202416.8316.9116.8016.8616.460.48%18,952
Nov 1, 202416.8016.8916.7616.7816.380.06%34,703
Oct 31, 202416.8416.8716.7616.7716.37-0.18%17,548
Oct 30, 202416.8516.9816.7516.8016.400.24%42,828
Oct 29, 202416.8516.8516.7516.7616.36-0.48%38,290
Oct 28, 202417.0017.1116.8316.8416.44-1.00%33,098
Oct 25, 202417.1417.1417.0117.0116.60-0.41%21,265
Oct 24, 202417.0917.2117.0717.0816.67-0.64%29,198
Oct 23, 202417.3617.3617.1617.1916.69-1.04%39,501
Oct 22, 202417.2617.4017.2417.3716.860.58%35,763
Oct 21, 202417.2817.3017.1817.2716.77-0.03%62,426
Oct 18, 202417.2417.3017.2317.2816.770.28%18,813
Oct 17, 202417.2817.2917.2017.2316.72-0.31%16,908
Oct 16, 202417.2417.2817.2017.2816.780.47%19,260
Oct 15, 202417.2517.2517.1717.2016.70-15,362
Oct 14, 202417.2517.2517.1817.2016.70-0.35%16,375
Oct 11, 202417.2517.2617.2017.2616.76-0.12%24,612
Oct 10, 202417.2617.3117.2317.2816.780.17%12,966
Oct 9, 202417.1717.3317.1217.2516.750.23%35,962
Oct 8, 202417.2017.2517.1317.2116.710.29%33,508
Oct 7, 202417.3517.3517.1017.1616.66-0.69%59,585
Oct 4, 202417.3217.3217.2217.2816.780.23%25,910