Skip to main content
logo
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
17.54
+0.03 (0.17%)
Oct 28, 2025, 4:00 PM EDT - Market closed

FLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202517.4617.6117.4617.5417.540.17%17,607
Oct 27, 202517.5117.6817.4717.5117.510.06%40,538
Oct 24, 202517.5017.7117.4817.5017.50-0.34%23,332
Oct 23, 202517.5417.6217.5417.5617.46-0.17%10,469
Oct 22, 202517.7417.7517.5317.5917.49-0.51%45,657
Oct 21, 202517.7417.7917.6717.6817.58-0.45%33,459
Oct 20, 202517.7117.8617.7017.7617.660.34%24,996
Oct 17, 202517.7117.7617.6417.7017.60-0.06%11,283
Oct 16, 202517.7917.8717.6717.7117.61-0.56%13,715
Oct 15, 202517.8017.9017.8017.8117.710.17%20,650
Oct 14, 202517.8917.8917.6717.7817.68-0.28%39,577
Oct 13, 202517.8117.8717.7517.8317.730.51%39,919
Oct 10, 202517.8917.9017.7217.7417.64-0.67%74,282
Oct 9, 202517.8917.8917.8117.8617.760.28%34,347
Oct 8, 202517.8517.8717.7817.8117.71-0.17%7,223
Oct 7, 202517.8117.8917.7617.8417.74-0.03%25,516
Oct 6, 202517.8517.9017.8117.8517.75-0.08%6,334
Oct 3, 202517.9017.9017.8417.8617.760.22%8,873
Oct 2, 202517.9017.9017.8117.8217.72-0.08%13,752
Oct 1, 202517.8217.8517.8117.8417.740.08%23,840
Sep 30, 202517.9017.9317.8017.8217.72-0.28%26,962
Sep 29, 202517.8017.8717.7717.8717.770.68%22,593
Sep 26, 202517.7817.8017.7517.7517.65-0.11%20,908
Sep 25, 202517.7717.7717.7317.7717.67-0.06%29,759
Sep 24, 202517.7817.8417.7217.7817.68-0.39%89,671
Sep 23, 202517.7317.9317.7317.8517.75-0.28%18,570
Sep 22, 202517.8617.9317.8617.9017.70-0.06%6,854
Sep 19, 202517.8617.9217.8517.9117.710.17%7,068
Sep 18, 202517.9217.9217.7517.8817.69-0.04%24,341
Sep 17, 202517.7917.9217.7217.8917.690.49%41,231
Sep 16, 202517.7517.8017.6517.8017.610.96%41,825
Sep 15, 202517.5117.6817.5117.6317.440.74%33,428
Sep 12, 202517.5517.5517.4217.5017.31-0.17%9,352
Sep 11, 202517.4817.5417.4617.5317.340.57%10,958
Sep 10, 202517.4117.4717.4117.4317.24-0.11%14,640
Sep 9, 202517.4017.4717.4017.4517.26-16,776
Sep 8, 202517.4017.4617.4017.4517.260.29%28,532
Sep 5, 202517.3517.4217.3517.4017.210.46%22,322
Sep 4, 202517.2117.3317.2117.3217.130.43%10,217
Sep 3, 202517.1517.2617.1517.2517.060.32%22,413
Sep 2, 202517.1717.2217.1717.1917.00-0.06%19,055
Aug 29, 202517.2017.2517.1917.2017.01-24,261
Aug 28, 202517.1817.2417.1817.2017.01-0.06%30,875
Aug 27, 202517.1117.2417.1117.2117.020.06%32,334
Aug 26, 202517.2117.2417.1617.2017.01-0.29%55,342
Aug 25, 202517.2917.2917.2017.2517.060.12%22,734
Aug 22, 202517.1617.2517.1417.2317.040.17%18,213
Aug 21, 202517.2317.2317.1417.2016.92-0.06%29,986
Aug 20, 202517.2517.2517.1517.2116.93-68,348
Aug 19, 202517.1517.2517.1517.2116.930.23%18,664