Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
16.26
+0.04 (0.25%)
Apr 28, 2025, 4:00 PM EDT - Market closed
FLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 16.37 | 16.38 | 16.17 | 16.26 | 16.26 | 0.25% | 19,280 |
| Apr 25, 2025 | 16.37 | 16.37 | 16.11 | 16.22 | 16.22 | - | 11,695 |
| Apr 24, 2025 | 16.14 | 16.29 | 16.12 | 16.22 | 16.22 | 1.20% | 9,053 |
| Apr 23, 2025 | 16.38 | 16.38 | 16.03 | 16.03 | 16.03 | 0.67% | 13,229 |
| Apr 22, 2025 | 15.85 | 16.17 | 15.85 | 15.92 | 15.83 | 0.76% | 22,185 |
| Apr 21, 2025 | 16.05 | 16.05 | 15.79 | 15.80 | 15.71 | -1.74% | 6,223 |
| Apr 17, 2025 | 16.03 | 16.14 | 15.94 | 16.08 | 15.99 | 0.75% | 21,839 |
| Apr 16, 2025 | 15.97 | 16.07 | 15.88 | 15.96 | 15.87 | -0.06% | 43,092 |
| Apr 15, 2025 | 15.65 | 16.02 | 15.65 | 15.97 | 15.88 | 1.53% | 18,828 |
| Apr 14, 2025 | 15.76 | 15.86 | 15.71 | 15.73 | 15.64 | 0.58% | 21,735 |
| Apr 11, 2025 | 15.71 | 15.90 | 15.62 | 15.64 | 15.55 | -0.38% | 26,277 |
| Apr 10, 2025 | 16.13 | 16.21 | 15.62 | 15.70 | 15.61 | -3.80% | 34,837 |
| Apr 9, 2025 | 15.69 | 16.40 | 15.49 | 16.32 | 16.23 | 3.68% | 68,536 |
| Apr 8, 2025 | 15.52 | 16.23 | 15.48 | 15.74 | 15.65 | 2.54% | 82,499 |
| Apr 7, 2025 | 15.13 | 15.60 | 14.80 | 15.35 | 15.26 | -1.60% | 103,818 |
| Apr 4, 2025 | 16.45 | 16.45 | 15.48 | 15.60 | 15.51 | -5.45% | 62,412 |
| Apr 3, 2025 | 16.68 | 16.80 | 16.47 | 16.50 | 16.40 | -1.84% | 40,836 |
| Apr 2, 2025 | 16.80 | 16.89 | 16.74 | 16.81 | 16.71 | 0.18% | 11,161 |
| Apr 1, 2025 | 16.82 | 16.99 | 16.72 | 16.78 | 16.68 | - | 22,144 |
| Mar 31, 2025 | 16.90 | 16.91 | 16.75 | 16.78 | 16.68 | -0.12% | 16,179 |
| Mar 28, 2025 | 16.84 | 16.87 | 16.75 | 16.80 | 16.70 | 0.12% | 27,416 |
| Mar 27, 2025 | 16.81 | 16.94 | 16.73 | 16.78 | 16.68 | -0.65% | 27,346 |
| Mar 26, 2025 | 16.90 | 16.98 | 16.83 | 16.89 | 16.79 | -0.41% | 17,691 |
| Mar 25, 2025 | 17.04 | 17.08 | 16.90 | 16.96 | 16.86 | -0.35% | 15,390 |
| Mar 24, 2025 | 17.00 | 17.08 | 16.94 | 17.02 | 16.92 | -0.18% | 12,678 |
| Mar 21, 2025 | 17.10 | 17.10 | 17.03 | 17.05 | 16.86 | 0.06% | 10,032 |
| Mar 20, 2025 | 17.09 | 17.13 | 16.95 | 17.04 | 16.85 | 0.24% | 6,632 |
| Mar 19, 2025 | 16.92 | 17.02 | 16.82 | 17.00 | 16.81 | 0.41% | 13,995 |
| Mar 18, 2025 | 16.76 | 16.96 | 16.76 | 16.93 | 16.74 | 0.77% | 13,382 |
| Mar 17, 2025 | 16.83 | 16.90 | 16.77 | 16.80 | 16.61 | 0.30% | 16,394 |
| Mar 14, 2025 | 16.87 | 16.87 | 16.71 | 16.75 | 16.56 | -0.24% | 25,180 |
| Mar 13, 2025 | 16.71 | 16.83 | 16.71 | 16.79 | 16.60 | 0.18% | 13,251 |
| Mar 12, 2025 | 16.75 | 16.92 | 16.74 | 16.76 | 16.57 | 0.06% | 17,484 |
| Mar 11, 2025 | 16.81 | 16.85 | 16.69 | 16.75 | 16.56 | - | 31,589 |
| Mar 10, 2025 | 16.88 | 16.93 | 16.75 | 16.75 | 16.56 | -0.65% | 16,929 |
| Mar 7, 2025 | 16.92 | 17.00 | 16.80 | 16.86 | 16.67 | -0.35% | 23,656 |
| Mar 6, 2025 | 16.87 | 17.10 | 16.80 | 16.92 | 16.73 | -0.35% | 50,209 |
| Mar 5, 2025 | 16.96 | 17.01 | 16.83 | 16.98 | 16.79 | 0.18% | 27,639 |
| Mar 4, 2025 | 17.05 | 17.05 | 16.86 | 16.95 | 16.76 | -0.53% | 43,080 |
| Mar 3, 2025 | 17.04 | 17.19 | 16.91 | 17.04 | 16.85 | 0.41% | 33,319 |
| Feb 28, 2025 | 17.04 | 17.04 | 16.94 | 16.97 | 16.78 | -0.06% | 19,805 |
| Feb 27, 2025 | 17.03 | 17.04 | 16.95 | 16.98 | 16.79 | 0.06% | 9,094 |
| Feb 26, 2025 | 17.04 | 17.04 | 16.93 | 16.97 | 16.78 | -0.24% | 8,301 |
| Feb 25, 2025 | 17.04 | 17.04 | 16.90 | 17.01 | 16.82 | 0.24% | 20,545 |
| Feb 24, 2025 | 17.05 | 17.12 | 16.90 | 16.97 | 16.78 | -0.35% | 25,579 |
| Feb 21, 2025 | 17.12 | 17.21 | 16.93 | 17.03 | 16.84 | -0.76% | 6,396 |
| Feb 20, 2025 | 17.15 | 17.21 | 17.00 | 17.16 | 16.87 | 0.35% | 22,754 |
| Feb 19, 2025 | 17.15 | 17.20 | 17.10 | 17.10 | 16.82 | -0.52% | 34,041 |
| Feb 18, 2025 | 17.24 | 17.24 | 17.15 | 17.19 | 16.90 | -0.17% | 20,631 |
| Feb 14, 2025 | 17.13 | 17.24 | 17.11 | 17.22 | 16.93 | 0.58% | 15,134 |