Skip to main content
logo
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
16.09
-0.15 (-0.92%)
At close: Sep 14, 2026, 4:00 PM EDT
16.09
0.00 (0.00%)
After-hours: Sep 14, 2026, 4:10 PM EDT

FLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202616.1716.2216.0316.0916.09-0.92%35,794
Sep 11, 202616.2216.3016.2116.2416.24-0.18%30,799
Sep 10, 202616.4416.4416.2416.2716.27-1.15%35,912
Sep 9, 202616.5116.5116.4416.4616.46-0.12%38,951
Sep 8, 202616.4416.5316.4416.4816.480.12%46,342
Sep 4, 202616.4816.5116.4516.4616.46-0.12%14,916
Sep 3, 202616.4716.5516.4716.4816.48-0.06%17,057
Sep 2, 202616.5016.5816.4916.4916.49-0.30%22,070
Sep 1, 202616.4916.5816.4916.5416.540.06%19,562
Aug 31, 202616.5116.5816.5016.5316.53-0.36%20,207
Aug 28, 202616.5716.6316.5616.5916.59-11,425
Aug 27, 202616.6316.6316.5616.5916.59-0.30%20,988
Aug 26, 202616.5516.7316.5516.6416.640.18%29,920
Aug 25, 202616.7016.7016.6016.6116.610.42%20,035
Aug 24, 202616.6016.6016.5016.5416.54-0.59%42,343
Aug 21, 202616.7816.8116.7016.7516.64-0.27%8,871
Aug 20, 202616.7816.8416.6816.7916.68-0.36%12,066
Aug 19, 202616.7416.9116.7416.8516.740.60%18,707
Aug 18, 202616.8016.8416.7016.7516.64-0.30%5,574
Aug 17, 202616.7316.8816.7316.8016.69-0.06%12,541
Aug 14, 202616.6916.8816.6916.8116.70-9,546
Aug 13, 202616.8016.8616.7516.8116.700.15%16,215
Aug 12, 202616.8616.9416.7616.7816.68-0.04%11,844
Aug 11, 202616.7816.8616.7816.7916.680.06%15,369
Aug 10, 202616.7416.8316.7416.7816.67-13,819
Aug 7, 202616.7816.8616.7516.7816.670.36%11,219
Aug 6, 202616.9616.9616.7216.7216.61-0.71%5,271
Aug 5, 202616.9016.9016.8216.8416.73-0.12%7,882
Aug 4, 202616.8316.9616.7816.8616.750.24%12,302
Aug 3, 202616.6616.8416.6516.8216.710.84%13,943
Jul 31, 202616.7016.7016.6316.6816.570.12%25,603
Jul 30, 202616.5616.7716.5616.6616.550.66%19,921
Jul 29, 202616.6716.6916.5116.5516.44-1.02%19,586
Jul 28, 202616.7616.7616.5716.7216.610.48%37,666
Jul 27, 202616.7516.7616.5616.6416.53-28,438
Jul 24, 202616.6916.7016.6016.6416.530.03%19,897
Jul 23, 202616.7816.8016.7016.7416.53-0.65%17,621
Jul 22, 202616.9816.9816.8316.8516.64-0.59%16,417
Jul 21, 202616.8816.9516.8116.9516.740.53%21,889
Jul 20, 202616.9116.9216.7816.8616.65-0.12%24,897
Jul 17, 202616.9516.9516.8416.8816.670.12%37,930
Jul 16, 202616.9816.9816.8616.8616.65-0.53%8,803
Jul 15, 202617.0017.0016.9516.9516.740.24%7,285
Jul 14, 202616.8716.9416.8716.9116.700.06%19,468
Jul 13, 202616.9316.9316.8916.9016.69-3,234
Jul 10, 202616.9616.9616.8316.9016.69-12,896
Jul 9, 202616.8516.9316.8116.9016.690.12%8,940
Jul 8, 202616.9416.9416.8016.8816.67-0.43%17,438
Jul 7, 202617.0017.0016.8616.9516.74-0.10%14,668
Jul 6, 202617.0017.0016.9416.9716.760.12%12,059