Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
16.61
-0.20 (-1.19%)
Apr 3, 2025, 2:47 PM EDT - Market open
FLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 16.80 | 16.89 | 16.74 | 16.81 | 16.81 | 0.18% | 11,161 |
| Apr 1, 2025 | 16.82 | 16.99 | 16.72 | 16.78 | 16.78 | - | 22,144 |
| Mar 31, 2025 | 16.90 | 16.91 | 16.75 | 16.78 | 16.78 | -0.12% | 16,179 |
| Mar 28, 2025 | 16.84 | 16.87 | 16.75 | 16.80 | 16.80 | 0.12% | 27,416 |
| Mar 27, 2025 | 16.81 | 16.94 | 16.73 | 16.78 | 16.78 | -0.65% | 27,346 |
| Mar 26, 2025 | 16.90 | 16.98 | 16.83 | 16.89 | 16.89 | -0.41% | 17,691 |
| Mar 25, 2025 | 17.04 | 17.08 | 16.90 | 16.96 | 16.96 | -0.35% | 15,390 |
| Mar 24, 2025 | 17.00 | 17.08 | 16.94 | 17.02 | 17.02 | -0.18% | 12,678 |
| Mar 21, 2025 | 17.10 | 17.10 | 17.03 | 17.05 | 16.96 | 0.06% | 10,032 |
| Mar 20, 2025 | 17.09 | 17.13 | 16.95 | 17.04 | 16.95 | 0.24% | 6,632 |
| Mar 19, 2025 | 16.92 | 17.02 | 16.82 | 17.00 | 16.91 | 0.41% | 13,995 |
| Mar 18, 2025 | 16.76 | 16.96 | 16.76 | 16.93 | 16.84 | 0.77% | 13,382 |
| Mar 17, 2025 | 16.83 | 16.90 | 16.77 | 16.80 | 16.71 | 0.30% | 16,394 |
| Mar 14, 2025 | 16.87 | 16.87 | 16.71 | 16.75 | 16.66 | -0.24% | 25,180 |
| Mar 13, 2025 | 16.71 | 16.83 | 16.71 | 16.79 | 16.70 | 0.18% | 13,251 |
| Mar 12, 2025 | 16.75 | 16.92 | 16.74 | 16.76 | 16.67 | 0.06% | 17,484 |
| Mar 11, 2025 | 16.81 | 16.85 | 16.69 | 16.75 | 16.66 | - | 31,589 |
| Mar 10, 2025 | 16.88 | 16.93 | 16.75 | 16.75 | 16.66 | -0.65% | 16,929 |
| Mar 7, 2025 | 16.92 | 17.00 | 16.80 | 16.86 | 16.77 | -0.35% | 23,656 |
| Mar 6, 2025 | 16.87 | 17.10 | 16.80 | 16.92 | 16.83 | -0.35% | 50,209 |
| Mar 5, 2025 | 16.96 | 17.01 | 16.83 | 16.98 | 16.89 | 0.18% | 27,639 |
| Mar 4, 2025 | 17.05 | 17.05 | 16.86 | 16.95 | 16.86 | -0.53% | 43,080 |
| Mar 3, 2025 | 17.04 | 17.19 | 16.91 | 17.04 | 16.95 | 0.41% | 33,319 |
| Feb 28, 2025 | 17.04 | 17.04 | 16.94 | 16.97 | 16.88 | -0.06% | 19,805 |
| Feb 27, 2025 | 17.03 | 17.04 | 16.95 | 16.98 | 16.89 | 0.06% | 9,094 |
| Feb 26, 2025 | 17.04 | 17.04 | 16.93 | 16.97 | 16.88 | -0.24% | 8,301 |
| Feb 25, 2025 | 17.04 | 17.04 | 16.90 | 17.01 | 16.92 | 0.24% | 20,545 |
| Feb 24, 2025 | 17.05 | 17.12 | 16.90 | 16.97 | 16.88 | -0.35% | 25,579 |
| Feb 21, 2025 | 17.12 | 17.21 | 16.93 | 17.03 | 16.94 | -0.76% | 6,396 |
| Feb 20, 2025 | 17.15 | 17.21 | 17.00 | 17.16 | 16.97 | 0.35% | 22,754 |
| Feb 19, 2025 | 17.15 | 17.20 | 17.10 | 17.10 | 16.91 | -0.52% | 34,041 |
| Feb 18, 2025 | 17.24 | 17.24 | 17.15 | 17.19 | 17.00 | -0.17% | 20,631 |
| Feb 14, 2025 | 17.13 | 17.24 | 17.11 | 17.22 | 17.03 | 0.58% | 15,134 |
| Feb 13, 2025 | 17.05 | 17.24 | 17.04 | 17.12 | 16.93 | 0.71% | 17,491 |
| Feb 12, 2025 | 17.03 | 17.11 | 16.95 | 17.00 | 16.81 | -0.47% | 18,323 |
| Feb 11, 2025 | 17.11 | 17.19 | 16.93 | 17.08 | 16.89 | 0.18% | 12,857 |
| Feb 10, 2025 | 17.13 | 17.16 | 17.01 | 17.05 | 16.86 | 0.12% | 21,084 |
| Feb 7, 2025 | 17.00 | 17.23 | 17.00 | 17.03 | 16.84 | -0.12% | 22,219 |
| Feb 6, 2025 | 17.03 | 17.15 | 16.97 | 17.05 | 16.86 | -0.12% | 14,474 |
| Feb 5, 2025 | 17.04 | 17.10 | 17.02 | 17.07 | 16.88 | 0.53% | 14,566 |
| Feb 4, 2025 | 16.99 | 17.05 | 16.93 | 16.98 | 16.80 | 0.30% | 25,667 |
| Feb 3, 2025 | 16.88 | 17.02 | 16.80 | 16.93 | 16.75 | - | 34,079 |
| Jan 31, 2025 | 16.96 | 17.09 | 16.86 | 16.93 | 16.75 | -0.35% | 23,974 |
| Jan 30, 2025 | 16.97 | 17.14 | 16.87 | 16.99 | 16.81 | 0.47% | 33,961 |
| Jan 29, 2025 | 16.99 | 17.14 | 16.75 | 16.91 | 16.73 | -0.24% | 41,629 |
| Jan 28, 2025 | 17.10 | 17.10 | 16.93 | 16.95 | 16.77 | -0.41% | 22,952 |
| Jan 27, 2025 | 17.06 | 17.10 | 16.95 | 17.02 | 16.83 | 0.06% | 43,718 |
| Jan 24, 2025 | 17.04 | 17.07 | 16.98 | 17.01 | 16.82 | -0.41% | 14,715 |
| Jan 23, 2025 | 16.98 | 17.08 | 16.88 | 17.08 | 16.80 | 0.89% | 30,537 |
| Jan 22, 2025 | 17.00 | 17.04 | 16.89 | 16.93 | 16.65 | -0.65% | 14,633 |