Skip to main content
logo
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
16.86
0.00 (0.00%)
Aug 5, 2026, 9:37 AM EDT - Market open

FLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202616.8316.9616.7816.8616.860.24%12,302
Aug 3, 202616.6616.8416.6516.8216.820.84%13,943
Jul 31, 202616.7016.7016.6316.6816.680.12%25,603
Jul 30, 202616.5616.7716.5616.6616.660.66%19,921
Jul 29, 202616.6716.6916.5116.5516.55-1.02%19,586
Jul 28, 202616.7616.7616.5716.7216.720.48%37,666
Jul 27, 202616.7516.7616.5616.6416.64-28,438
Jul 24, 202616.6916.7016.6016.6416.640.03%19,897
Jul 23, 202616.7816.8016.7016.7416.64-0.65%17,620
Jul 22, 202616.9816.9816.8316.8516.74-0.59%16,417
Jul 21, 202616.8816.9516.8116.9516.840.53%21,889
Jul 20, 202616.9116.9216.7816.8616.75-0.12%24,897
Jul 17, 202616.9516.9516.8416.8816.770.12%37,930
Jul 16, 202616.9816.9816.8616.8616.75-0.53%8,803
Jul 15, 202617.0017.0016.9516.9516.840.24%7,285
Jul 14, 202616.8716.9416.8716.9116.800.06%19,468
Jul 13, 202616.9316.9316.8916.9016.79-3,234
Jul 10, 202616.9616.9616.8316.9016.79-12,896
Jul 9, 202616.8516.9316.8116.9016.790.12%8,940
Jul 8, 202616.9416.9416.8016.8816.77-0.43%17,438
Jul 7, 202617.0017.0016.8616.9516.85-0.10%14,668
Jul 6, 202617.0017.0016.9416.9716.860.12%12,059
Jul 2, 202616.9216.9916.8716.9516.840.18%11,841
Jul 1, 202616.9016.9916.8816.9216.810.12%19,378
Jun 30, 202616.8516.9316.8116.9016.790.30%45,701
Jun 29, 202616.8016.8816.7516.8516.740.84%17,228
Jun 26, 202616.6616.7516.6616.7116.610.18%15,978
Jun 25, 202616.6516.7316.6516.6816.580.36%25,383
Jun 24, 202616.7316.7316.6216.6216.52-0.36%20,196
Jun 23, 202616.5516.7216.5516.6816.580.63%28,226
Jun 22, 202616.7416.8216.6516.6816.47-0.54%35,761
Jun 18, 202616.7816.9016.7616.7716.560.06%23,653
Jun 17, 202616.8516.9416.7616.7616.55-0.48%43,222
Jun 16, 202616.7916.9216.7916.8416.630.36%20,718
Jun 15, 202616.7516.8316.7516.7816.570.30%22,256
Jun 12, 202616.7516.8316.6316.7316.520.12%16,051
Jun 11, 202616.8216.8216.6916.7116.50-0.18%11,239
Jun 10, 202616.7316.8016.6816.7416.530.18%19,064
Jun 9, 202616.7416.8016.6416.7116.50-0.12%19,473
Jun 8, 202616.7916.9016.7116.7316.520.06%11,408
Jun 5, 202616.8016.8816.6716.7216.51-0.65%24,375
Jun 4, 202616.7516.8616.7216.8316.620.42%13,952
Jun 3, 202616.7916.8616.7516.7616.55-0.48%6,499
Jun 2, 202616.9016.9616.8416.8416.63-0.59%14,794
Jun 1, 202616.9617.0516.8516.9416.73-0.12%21,820
May 29, 202617.0317.0616.9216.9616.75-0.06%13,786
May 28, 202616.9516.9916.8916.9716.760.47%18,446
May 27, 202616.9016.9516.8516.8916.680.36%17,817
May 26, 202616.8916.9016.7816.8316.620.12%47,007
May 22, 202616.8216.8616.6616.8116.600.48%25,028