Skip to main content
logo
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
18.02
+0.03 (0.17%)
Feb 13, 2026, 4:00 PM EST - Market closed

FLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202618.0718.0818.0018.0218.020.17%15,048
Feb 12, 202618.0318.0717.9617.9917.99-0.17%15,127
Feb 11, 202617.9618.0217.9118.0218.020.61%24,470
Feb 10, 202617.9817.9817.8617.9117.910.11%15,454
Feb 9, 202617.8517.9017.8217.8917.890.28%17,022
Feb 6, 202617.8717.9017.8117.8417.84-0.22%27,533
Feb 5, 202617.8517.9017.7617.8817.880.34%29,867
Feb 4, 202617.8317.8617.7617.8217.820.11%19,739
Feb 3, 202617.7717.8217.7417.8017.80-0.06%34,627
Feb 2, 202617.7417.8417.6617.8117.810.56%22,387
Jan 30, 202617.6817.7517.6217.7117.710.06%20,558
Jan 29, 202617.6017.7317.5717.7017.700.28%27,925
Jan 28, 202617.6617.7217.6017.6517.65-0.06%24,397
Jan 27, 202617.5717.6817.5517.6617.660.63%26,950
Jan 26, 202617.6717.6717.5117.5517.55-0.28%19,645
Jan 23, 202617.5517.6117.5017.6017.60-9,777
Jan 22, 202617.5817.6817.5817.6017.50-13,990
Jan 21, 202617.5417.6217.5317.6017.500.69%17,099
Jan 20, 202617.4317.5217.4317.4817.38-0.74%25,159
Jan 16, 202617.6317.6717.6017.6117.51-0.40%17,024
Jan 15, 202617.6617.7117.5817.6817.580.45%20,279
Jan 14, 202617.6117.6517.5717.6017.500.06%17,094
Jan 13, 202617.6017.6117.4917.5917.490.11%22,515
Jan 12, 202617.5417.6017.4817.5717.470.34%18,427
Jan 9, 202617.5317.5517.4217.5117.410.23%6,763
Jan 8, 202617.4217.5017.4217.4717.370.23%6,481
Jan 7, 202617.5117.5817.4317.4317.33-0.40%11,343
Jan 6, 202617.5617.5717.3917.5017.40-0.06%36,634
Jan 5, 202617.5817.6017.4817.5117.41-0.17%18,516
Jan 2, 202617.5017.5917.4417.5417.440.23%19,005
Dec 31, 202517.5217.6017.4917.5017.400.23%50,426
Dec 30, 202517.4317.5217.3317.4617.360.46%35,584
Dec 29, 202517.3617.4117.3617.3817.280.12%31,867
Dec 26, 202517.3917.4917.3317.3617.260.12%25,718
Dec 24, 202517.4517.4517.3117.3417.24-0.69%11,393
Dec 23, 202517.4217.5017.4217.4617.36-0.57%22,313
Dec 22, 202517.5517.6317.5017.5617.320.29%39,809
Dec 19, 202517.4817.6817.4017.5117.270.57%33,275
Dec 18, 202517.2717.4717.2517.4117.170.87%18,420
Dec 17, 202517.3617.4817.2617.2617.02-0.69%22,847
Dec 16, 202517.3517.4517.3117.3817.140.23%28,857
Dec 15, 202517.3017.4217.3017.3417.100.52%53,978
Dec 12, 202517.3117.3617.2317.2517.01-0.35%37,076
Dec 11, 202517.3717.3717.2517.3117.07-0.29%49,113
Dec 10, 202517.2817.4017.2717.3617.120.17%14,317
Dec 9, 202517.3017.4117.3017.3317.09-0.29%57,235
Dec 8, 202517.4117.4117.3117.3817.14-0.34%11,512
Dec 5, 202517.4517.4817.4117.4417.20-0.06%51,768
Dec 4, 202517.4617.5017.4017.4517.210.11%14,459
Dec 3, 202517.3917.4917.3917.4317.190.23%28,516