Skip to main content
logo
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
17.43
-0.07 (-0.40%)
At close: Jan 7, 2026, 4:00 PM EST
17.43
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:10 PM EST

FLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202617.5617.5717.3917.5017.50-0.06%36,634
Jan 5, 202617.5817.6017.4817.5117.51-0.17%18,516
Jan 2, 202617.5017.5917.4417.5417.540.23%19,005
Dec 31, 202517.5217.6017.4917.5017.500.23%50,426
Dec 30, 202517.4317.5217.3317.4617.460.46%35,584
Dec 29, 202517.3617.4117.3617.3817.380.12%31,867
Dec 26, 202517.3917.4917.3317.3617.360.12%25,718
Dec 24, 202517.4517.4517.3117.3417.34-0.69%11,393
Dec 23, 202517.4217.5017.4217.4617.46-0.57%22,313
Dec 22, 202517.5517.6317.5017.5617.420.29%39,809
Dec 19, 202517.4817.6817.4017.5117.370.57%33,275
Dec 18, 202517.2717.4717.2517.4117.270.87%18,420
Dec 17, 202517.3617.4817.2617.2617.12-0.69%22,847
Dec 16, 202517.3517.4517.3117.3817.240.23%28,857
Dec 15, 202517.3017.4217.3017.3417.200.52%53,978
Dec 12, 202517.3117.3617.2317.2517.11-0.35%37,076
Dec 11, 202517.3717.3717.2517.3117.17-0.29%49,113
Dec 10, 202517.2817.4017.2717.3617.220.17%14,317
Dec 9, 202517.3017.4117.3017.3317.19-0.29%57,235
Dec 8, 202517.4117.4117.3117.3817.24-0.34%11,512
Dec 5, 202517.4517.4817.4117.4417.30-0.06%51,768
Dec 4, 202517.4617.5017.4017.4517.310.11%14,459
Dec 3, 202517.3917.4917.3917.4317.290.23%28,516
Dec 2, 202517.4917.5617.3117.3917.25-0.23%17,745
Dec 1, 202517.3517.5517.3517.4317.290.29%30,614
Nov 28, 202517.3917.4517.3517.3817.24-20,010
Nov 26, 202517.3817.3917.2917.3817.240.40%18,607
Nov 25, 202517.2317.3117.1517.3117.170.82%28,300
Nov 24, 202517.1317.2217.1217.1717.04-0.12%55,482
Nov 21, 202517.1017.2217.0517.1917.060.47%12,239
Nov 20, 202517.2517.3817.0817.1116.98-1.16%25,766
Nov 19, 202517.3917.3917.3117.3117.08-0.40%19,199
Nov 18, 202517.3517.4117.2717.3817.140.17%24,630
Nov 17, 202517.4417.5617.3317.3517.11-0.86%33,646
Nov 14, 202517.5017.6117.4617.5017.26-0.28%11,295
Nov 13, 202517.6317.6317.5017.5517.31-0.23%8,119
Nov 12, 202517.6317.6517.5817.5917.35-0.45%15,680
Nov 11, 202517.7117.7217.6217.6717.430.03%6,140
Nov 10, 202517.5917.6717.5417.6717.430.54%21,624
Nov 7, 202517.5817.6017.5217.5717.330.17%13,717
Nov 6, 202517.5817.6717.5417.5417.30-0.40%19,201
Nov 5, 202517.6017.6417.5217.6117.370.28%14,272
Nov 4, 202517.5317.6317.5217.5617.32-0.40%17,811
Nov 3, 202517.7617.7617.6017.6317.39-0.40%16,741
Oct 31, 202517.6717.7417.6217.7017.460.57%8,991
Oct 30, 202517.6117.6917.5617.6017.360.06%45,400
Oct 29, 202517.5017.7017.5017.5917.350.29%25,951
Oct 28, 202517.4617.6117.4617.5417.300.17%17,611
Oct 27, 202517.5117.6817.4717.5117.270.06%40,538
Oct 24, 202517.5017.7117.4817.5017.26-0.34%23,332