Skip to main content
logo
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
17.09
-0.09 (-0.52%)
At close: Aug 11, 2025, 4:00 PM
17.09
0.00 (0.00%)
After-hours: Aug 11, 2025, 7:00 PM EDT

Innovid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202517.1317.1817.0917.0917.09-0.52%42,068
Aug 8, 202517.1417.1917.1017.1817.180.41%35,954
Aug 7, 202517.1617.1817.0917.1117.11-0.12%27,088
Aug 6, 202517.1317.1817.0517.1317.130.18%16,770
Aug 5, 202517.1117.1417.0717.1017.10-0.12%27,153
Aug 4, 202517.1317.1416.9817.1217.120.18%30,792
Aug 1, 202517.1517.1517.0717.0917.09-0.06%4,445
Jul 31, 202517.0817.1517.0517.1017.100.41%27,800
Jul 30, 202516.9717.0716.9717.0317.030.24%15,344
Jul 29, 202516.9617.0316.9616.9916.990.06%22,592
Jul 28, 202517.0017.0516.9016.9816.980.12%13,255
Jul 25, 202516.8916.9916.8916.9616.960.12%24,197
Jul 24, 202516.8316.9916.8316.9416.94-0.35%23,112
Jul 23, 202517.1417.1416.9517.0016.91-0.53%60,720
Jul 22, 202517.1217.1217.0017.0916.990.12%35,102
Jul 21, 202517.1617.1617.0417.0716.97-0.15%32,612
Jul 18, 202517.1917.1917.0817.1017.00-0.23%31,799
Jul 17, 202517.1517.2017.1217.1417.040.09%13,984
Jul 16, 202517.1017.1617.1017.1217.02-0.06%27,182
Jul 15, 202517.1817.1817.1117.1317.03-22,345
Jul 14, 202517.1817.1817.1017.1317.03-0.06%11,733
Jul 11, 202517.0217.1717.0217.1417.040.47%28,051
Jul 10, 202517.0317.1517.0317.0616.96-0.06%10,883
Jul 9, 202517.0217.1317.0217.0716.970.13%13,184
Jul 8, 202517.0217.1017.0217.0516.950.22%20,084
Jul 7, 202517.0217.1017.0017.0116.91-0.47%26,655
Jul 3, 202517.0017.1217.0017.0916.990.35%26,962
Jul 2, 202516.8917.0916.8617.0316.930.59%61,607
Jul 1, 202517.0017.0116.9116.9316.84-0.41%41,802
Jun 30, 202516.9917.0016.9517.0016.910.29%22,605
Jun 27, 202516.8216.9816.8216.9516.860.44%19,116
Jun 26, 202516.8016.9016.8016.8816.780.09%20,125
Jun 25, 202516.8216.8816.8116.8616.770.30%20,528
Jun 24, 202516.7116.9016.7116.8116.720.30%16,244
Jun 23, 202516.7216.7816.7216.7616.67-0.24%10,661
Jun 20, 202516.7616.8516.7616.8016.610.06%14,147
Jun 18, 202516.7616.8516.7616.7916.60-0.18%16,882
Jun 17, 202516.7516.9416.7516.8216.63-0.06%13,909
Jun 16, 202516.7916.8616.7716.8316.640.48%25,690
Jun 13, 202516.8116.9216.7116.7516.56-1.06%25,713
Jun 12, 202516.8016.9416.8016.9316.740.71%19,216
Jun 11, 202516.8416.9016.8016.8116.62-0.06%36,095
Jun 10, 202516.8016.8416.8016.8216.630.12%6,452
Jun 9, 202516.8416.9316.7616.8016.610.24%11,700
Jun 6, 202516.7316.8516.7116.7616.570.06%22,256
Jun 5, 202516.7016.7916.6616.7516.560.23%12,358
Jun 4, 202516.6716.7916.6316.7116.520.31%11,511
Jun 3, 202516.7416.7716.6416.6616.470.24%17,450
Jun 2, 202516.7016.9116.5816.6216.43-0.06%18,602
May 30, 202516.6016.7116.5816.6316.440.48%33,051