Skip to main content
logo
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
17.12
-0.02 (-0.12%)
At close: Apr 24, 2026, 4:00 PM EDT
17.08
-0.04 (-0.23%)
After-hours: Apr 24, 2026, 7:00 PM EDT

FLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 5, 202617.7317.7317.5517.5717.36-0.40%12,640
Mar 4, 202617.6417.6817.6217.6417.430.06%16,709
Mar 3, 202617.7017.7017.5617.6317.42-0.51%17,309
Mar 2, 202617.7717.8317.7117.7217.50-0.17%18,880
Feb 27, 202617.8717.8717.7517.7517.53-0.56%11,261
Feb 26, 202617.7917.9117.7917.8517.630.34%16,455
Feb 25, 202617.8217.8617.7617.7917.570.28%12,903
Feb 24, 202617.7217.8317.7217.7417.520.11%10,632
Feb 23, 202617.8417.8917.7117.7217.50-0.56%13,518
Feb 20, 202617.9317.9417.8117.8217.60-0.72%20,960
Feb 19, 202617.9618.0317.9417.9517.63-0.22%25,220
Feb 18, 202618.0418.0917.9217.9917.670.22%20,898
Feb 17, 202618.0218.0217.9317.9517.63-0.39%22,195
Feb 13, 202618.0718.0818.0018.0217.700.17%15,048
Feb 12, 202618.0318.0717.9617.9917.67-0.17%15,240