Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
17.25
+0.05 (0.32%)
Sep 3, 2025, 4:00 PM - Market closed
FLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 17.15 | 17.26 | 17.15 | 17.25 | 17.25 | 0.32% | 22,413 |
| Sep 2, 2025 | 17.17 | 17.22 | 17.17 | 17.19 | 17.19 | -0.06% | 19,055 |
| Aug 29, 2025 | 17.20 | 17.25 | 17.19 | 17.20 | 17.20 | - | 24,261 |
| Aug 28, 2025 | 17.18 | 17.24 | 17.18 | 17.20 | 17.20 | -0.06% | 30,875 |
| Aug 27, 2025 | 17.11 | 17.24 | 17.11 | 17.21 | 17.21 | 0.06% | 32,334 |
| Aug 26, 2025 | 17.21 | 17.24 | 17.16 | 17.20 | 17.20 | -0.29% | 55,342 |
| Aug 25, 2025 | 17.29 | 17.29 | 17.20 | 17.25 | 17.25 | 0.12% | 22,734 |
| Aug 22, 2025 | 17.16 | 17.25 | 17.14 | 17.23 | 17.23 | 0.17% | 18,213 |
| Aug 21, 2025 | 17.23 | 17.23 | 17.14 | 17.20 | 17.10 | -0.06% | 29,986 |
| Aug 20, 2025 | 17.25 | 17.25 | 17.15 | 17.21 | 17.11 | - | 68,348 |
| Aug 19, 2025 | 17.15 | 17.25 | 17.15 | 17.21 | 17.11 | 0.23% | 18,664 |
| Aug 18, 2025 | 17.13 | 17.20 | 17.13 | 17.17 | 17.07 | -0.03% | 31,800 |
| Aug 15, 2025 | 17.18 | 17.25 | 17.15 | 17.18 | 17.08 | 0.09% | 41,873 |
| Aug 14, 2025 | 17.14 | 17.22 | 17.14 | 17.16 | 17.06 | 0.12% | 57,168 |
| Aug 13, 2025 | 17.15 | 17.20 | 17.10 | 17.14 | 17.04 | - | 33,274 |
| Aug 12, 2025 | 17.07 | 17.15 | 17.07 | 17.14 | 17.04 | 0.29% | 69,442 |
| Aug 11, 2025 | 17.13 | 17.18 | 17.09 | 17.09 | 16.99 | -0.52% | 42,068 |
| Aug 8, 2025 | 17.14 | 17.19 | 17.10 | 17.18 | 17.08 | 0.41% | 35,954 |
| Aug 7, 2025 | 17.16 | 17.18 | 17.09 | 17.11 | 17.01 | -0.12% | 27,088 |
| Aug 6, 2025 | 17.13 | 17.18 | 17.05 | 17.13 | 17.03 | 0.18% | 16,770 |
| Aug 5, 2025 | 17.11 | 17.14 | 17.07 | 17.10 | 17.00 | -0.12% | 27,153 |
| Aug 4, 2025 | 17.13 | 17.14 | 16.98 | 17.12 | 17.02 | 0.18% | 30,792 |
| Aug 1, 2025 | 17.15 | 17.15 | 17.07 | 17.09 | 16.99 | -0.06% | 4,445 |
| Jul 31, 2025 | 17.08 | 17.15 | 17.05 | 17.10 | 17.00 | 0.41% | 27,800 |
| Jul 30, 2025 | 16.97 | 17.07 | 16.97 | 17.03 | 16.93 | 0.24% | 15,344 |
| Jul 29, 2025 | 16.96 | 17.03 | 16.96 | 16.99 | 16.89 | 0.06% | 22,592 |
| Jul 28, 2025 | 17.00 | 17.05 | 16.90 | 16.98 | 16.89 | 0.12% | 13,255 |
| Jul 25, 2025 | 16.89 | 16.99 | 16.89 | 16.96 | 16.87 | 0.12% | 24,197 |
| Jul 24, 2025 | 16.83 | 16.99 | 16.83 | 16.94 | 16.85 | -0.35% | 23,112 |
| Jul 23, 2025 | 17.14 | 17.14 | 16.95 | 17.00 | 16.81 | -0.53% | 60,720 |
| Jul 22, 2025 | 17.12 | 17.12 | 17.00 | 17.09 | 16.90 | 0.12% | 35,102 |
| Jul 21, 2025 | 17.16 | 17.16 | 17.04 | 17.07 | 16.88 | -0.15% | 32,612 |
| Jul 18, 2025 | 17.19 | 17.19 | 17.08 | 17.10 | 16.90 | -0.23% | 31,799 |
| Jul 17, 2025 | 17.15 | 17.20 | 17.12 | 17.14 | 16.94 | 0.09% | 13,984 |
| Jul 16, 2025 | 17.10 | 17.16 | 17.10 | 17.12 | 16.93 | -0.06% | 27,182 |
| Jul 15, 2025 | 17.18 | 17.18 | 17.11 | 17.13 | 16.94 | - | 22,345 |
| Jul 14, 2025 | 17.18 | 17.18 | 17.10 | 17.13 | 16.94 | -0.06% | 11,733 |
| Jul 11, 2025 | 17.02 | 17.17 | 17.02 | 17.14 | 16.95 | 0.47% | 28,051 |
| Jul 10, 2025 | 17.03 | 17.15 | 17.03 | 17.06 | 16.87 | -0.06% | 10,883 |
| Jul 9, 2025 | 17.02 | 17.13 | 17.02 | 17.07 | 16.88 | 0.13% | 13,184 |
| Jul 8, 2025 | 17.02 | 17.10 | 17.02 | 17.05 | 16.86 | 0.22% | 20,084 |
| Jul 7, 2025 | 17.02 | 17.10 | 17.00 | 17.01 | 16.82 | -0.47% | 26,655 |
| Jul 3, 2025 | 17.00 | 17.12 | 17.00 | 17.09 | 16.90 | 0.35% | 26,962 |
| Jul 2, 2025 | 16.89 | 17.09 | 16.86 | 17.03 | 16.84 | 0.59% | 61,607 |
| Jul 1, 2025 | 17.00 | 17.01 | 16.91 | 16.93 | 16.74 | -0.41% | 41,802 |
| Jun 30, 2025 | 16.99 | 17.00 | 16.95 | 17.00 | 16.81 | 0.29% | 22,605 |
| Jun 27, 2025 | 16.82 | 16.98 | 16.82 | 16.95 | 16.76 | 0.44% | 19,116 |
| Jun 26, 2025 | 16.80 | 16.90 | 16.80 | 16.88 | 16.69 | 0.09% | 20,125 |
| Jun 25, 2025 | 16.82 | 16.88 | 16.81 | 16.86 | 16.67 | 0.30% | 20,528 |
| Jun 24, 2025 | 16.71 | 16.90 | 16.71 | 16.81 | 16.62 | 0.30% | 16,244 |