Skip to main content
logo
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
16.84
-0.12 (-0.71%)
May 15, 2026, 4:00 PM EDT - Market closed

FLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202616.9316.9316.8116.8416.84-0.71%38,029
May 14, 202616.9717.1016.9116.9616.960.12%17,805
May 13, 202616.9917.0116.9116.9416.94-0.24%13,758
May 12, 202617.0217.0516.9116.9816.98-0.47%28,890
May 11, 202617.0817.1417.0217.0617.06-0.23%13,523
May 8, 202617.1417.2117.0217.1017.10-0.06%64,178
May 7, 202617.1417.1717.0017.1117.11-0.12%19,423
May 6, 202617.1817.2217.0017.1317.130.06%19,216
May 5, 202617.2017.2016.9517.1217.12-0.29%28,122
May 4, 202617.2517.2517.0317.1717.17-0.46%29,575
May 1, 202617.2417.3317.1517.2517.250.35%31,170
Apr 30, 202617.0917.3017.0917.1917.191.06%52,288
Apr 29, 202617.0817.1016.9817.0117.01-0.18%36,488
Apr 28, 202617.0217.1817.0117.0417.04-0.41%27,566
Apr 27, 202617.1917.1917.0117.1117.11-0.06%28,789
Apr 24, 202617.1917.1917.0817.1217.12-0.12%19,089
Apr 23, 202617.1917.2417.0817.1417.14-0.92%15,837
Apr 22, 202617.3517.3517.2717.3017.200.29%18,531
Apr 21, 202617.2317.3517.2317.2517.150.12%19,618
Apr 20, 202617.2717.3017.2017.2317.13-0.29%17,683
Apr 17, 202617.1617.2917.1417.2817.180.93%23,848
Apr 16, 202617.1217.2017.1217.1217.02-0.06%30,874
Apr 15, 202617.0417.1517.0417.1317.030.59%24,429
Apr 14, 202616.9517.1016.9517.0316.930.24%18,140
Apr 13, 202616.9617.0616.8916.9916.890.18%20,021
Apr 10, 202616.9417.0016.8616.9616.860.53%13,729
Apr 9, 202616.8316.9716.7816.8716.77-0.18%40,055
Apr 8, 202616.8317.0016.8216.9016.801.20%21,800
Apr 7, 202616.6916.7916.6816.7016.60-0.42%5,332
Apr 6, 202616.7316.8016.6616.7716.67-0.06%38,426
Apr 2, 202616.7216.7916.5916.7816.68-23,096
Apr 1, 202616.7616.7916.6016.7816.681.08%26,372
Mar 31, 202616.3816.6716.3716.6016.501.59%23,539
Mar 30, 202616.4116.4116.2616.3416.240.12%35,056
Mar 27, 202616.6316.6316.3216.3216.22-1.69%43,908
Mar 26, 202616.5716.7316.5416.6016.50-0.43%30,369
Mar 25, 202616.6016.7316.6016.6716.570.37%15,447
Mar 24, 202616.6316.6716.5916.6116.51-0.72%27,665
Mar 23, 202616.7016.8516.6716.7316.530.48%12,440
Mar 20, 202616.9616.9616.6116.6516.45-1.54%13,563
Mar 19, 202617.1817.3116.8316.9116.70-1.69%48,614
Mar 18, 202617.2717.3517.1217.2016.99-0.35%13,244
Mar 17, 202617.2117.3017.1817.2617.050.52%26,609
Mar 16, 202617.1717.3817.1717.1716.960.29%14,216
Mar 13, 202617.1617.3417.1017.1216.910.18%19,742
Mar 12, 202617.1517.4417.0517.0916.88-0.52%16,663
Mar 11, 202617.1417.2117.0917.1816.970.53%29,920
Mar 10, 202617.0617.1717.0617.0916.880.47%20,083
Mar 9, 202617.2517.2716.9017.0116.80-2.19%37,382
Mar 6, 202617.5417.5417.3617.3917.18-1.02%16,573