Skip to main content
logo
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
16.62
+0.08 (0.48%)
Aug 25, 2026, 12:09 PM EDT - Market open

FLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 202616.9216.9916.8716.9516.740.18%11,841
Jul 1, 202616.9016.9916.8816.9216.710.12%19,378
Jun 30, 202616.8516.9316.8116.9016.690.30%45,701
Jun 29, 202616.8016.8816.7516.8516.640.84%17,228
Jun 26, 202616.6616.7516.6616.7116.500.18%15,978
Jun 25, 202616.6516.7316.6516.6816.470.36%25,383
Jun 24, 202616.7316.7316.6216.6216.41-0.36%20,196
Jun 23, 202616.5516.7216.5516.6816.470.63%28,226
Jun 22, 202616.7416.8216.6516.6816.37-0.54%35,761
Jun 18, 202616.7816.9016.7616.7716.450.06%23,653
Jun 17, 202616.8516.9416.7616.7616.45-0.48%43,222
Jun 16, 202616.7916.9216.7916.8416.520.36%20,718
Jun 15, 202616.7516.8316.7516.7816.460.30%22,256
Jun 12, 202616.7516.8316.6316.7316.420.12%16,051