Skip to main content
logo
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
16.95
+0.04 (0.24%)
Jul 15, 2026, 4:00 PM EDT - Market closed

FLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202617.0017.0016.9516.9516.950.24%7,285
Jul 14, 202616.8716.9416.8716.9116.910.06%19,468
Jul 13, 202616.9316.9316.8916.9016.90-3,234
Jul 10, 202616.9616.9616.8316.9016.90-12,896
Jul 9, 202616.8516.9316.8116.9016.900.12%8,940
Jul 8, 202616.9416.9416.8016.8816.88-0.43%17,438
Jul 7, 202617.0017.0016.8616.9516.95-0.10%14,668
Jul 6, 202617.0017.0016.9416.9716.970.12%12,059
Jul 2, 202616.9216.9916.8716.9516.950.18%11,841
Jul 1, 202616.9016.9916.8816.9216.920.12%19,378
Jun 30, 202616.8516.9316.8116.9016.900.30%45,701
Jun 29, 202616.8016.8816.7516.8516.850.84%17,228
Jun 26, 202616.6616.7516.6616.7116.710.18%15,978
Jun 25, 202616.6516.7316.6516.6816.680.36%25,383
Jun 24, 202616.7316.7316.6216.6216.62-0.36%20,196
Jun 23, 202616.5516.7216.5516.6816.680.63%28,226
Jun 22, 202616.7416.8216.6516.6816.58-0.54%35,761
Jun 18, 202616.7816.9016.7616.7716.660.06%23,653
Jun 17, 202616.8516.9416.7616.7616.65-0.48%43,222
Jun 16, 202616.7916.9216.7916.8416.730.36%20,718
Jun 15, 202616.7516.8316.7516.7816.670.30%22,256
Jun 12, 202616.7516.8316.6316.7316.620.12%16,051
Jun 11, 202616.8216.8216.6916.7116.61-0.18%11,239
Jun 10, 202616.7316.8016.6816.7416.630.18%19,064
Jun 9, 202616.7416.8016.6416.7116.61-0.12%19,473
Jun 8, 202616.7916.9016.7116.7316.620.06%11,408
Jun 5, 202616.8016.8816.6716.7216.62-0.65%24,375
Jun 4, 202616.7516.8616.7216.8316.720.42%13,952
Jun 3, 202616.7916.8616.7516.7616.65-0.48%6,499
Jun 2, 202616.9016.9616.8416.8416.73-0.59%14,794
Jun 1, 202616.9617.0516.8516.9416.83-0.12%21,820
May 29, 202617.0317.0616.9216.9616.85-0.06%13,786
May 28, 202616.9516.9916.8916.9716.860.47%18,446
May 27, 202616.9016.9516.8516.8916.780.36%17,817
May 26, 202616.8916.9016.7816.8316.720.12%47,007
May 22, 202616.8216.8616.6616.8116.700.48%25,028
May 21, 202616.6716.8616.6316.7316.620.57%27,597
May 20, 202616.6516.8016.6216.7416.530.66%12,882
May 19, 202616.7316.7616.5916.6316.42-0.72%18,129
May 18, 202616.7817.0215.8916.7516.54-0.53%31,809
May 15, 202616.9316.9316.8116.8416.63-0.71%38,029
May 14, 202616.9717.1016.9116.9616.750.12%17,805
May 13, 202616.9917.0116.9116.9416.73-0.24%13,758
May 12, 202617.0217.0516.9116.9816.77-0.47%28,890
May 11, 202617.0817.1417.0217.0616.85-0.23%13,523
May 8, 202617.1417.2117.0217.1016.89-0.06%64,178
May 7, 202617.1417.1717.0017.1116.90-0.12%19,423
May 6, 202617.1817.2217.0017.1316.920.06%19,216
May 5, 202617.2017.2016.9517.1216.91-0.29%28,122
May 4, 202617.2517.2517.0317.1716.96-0.46%29,575