Skip to main content
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
16.95
+0.07 (0.41%)
Jun 27, 2025, 4:00 PM - Market closed

FLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.8216.9816.8216.9516.950.44%19,116
Jun 26, 202516.8016.9016.8016.8816.880.09%20,125
Jun 25, 202516.8216.8816.8116.8616.860.30%20,528
Jun 24, 202516.7116.9016.7116.8116.810.30%16,244
Jun 23, 202516.7216.7816.7216.7616.76-0.24%10,661
Jun 20, 202516.7616.8516.7616.8016.710.06%14,147
Jun 18, 202516.7616.8516.7616.7916.70-0.18%16,882
Jun 17, 202516.7516.9416.7516.8216.73-0.06%13,909
Jun 16, 202516.7916.8616.7716.8316.730.48%25,690
Jun 13, 202516.8116.9216.7116.7516.66-1.06%25,713
Jun 12, 202516.8016.9416.8016.9316.830.71%19,216
Jun 11, 202516.8416.9016.8016.8116.72-0.06%36,095
Jun 10, 202516.8016.8416.8016.8216.730.12%6,452
Jun 9, 202516.8416.9316.7616.8016.710.24%11,700
Jun 6, 202516.7316.8516.7116.7616.670.06%22,256
Jun 5, 202516.7016.7916.6616.7516.660.23%12,358
Jun 4, 202516.6716.7916.6316.7116.620.31%11,511
Jun 3, 202516.7416.7716.6416.6616.570.24%17,450
Jun 2, 202516.7016.9116.5816.6216.53-0.06%18,602
May 30, 202516.6016.7116.5816.6316.540.48%33,051
May 29, 202516.5716.6016.5116.5516.460.61%32,826
May 28, 202516.4616.6016.4416.4516.36-0.42%25,227
May 27, 202516.5816.5816.4016.5216.430.67%14,177
May 23, 202516.4916.5216.3516.4116.32-0.85%30,607
May 22, 202516.6316.6316.4916.5516.36-0.06%13,657
May 21, 202516.7216.8116.3716.5616.37-1.02%20,603
May 20, 202516.7816.8116.7216.7316.540.18%27,461
May 19, 202516.7016.7416.5816.7016.51-0.30%11,995
May 16, 202516.8816.8816.6516.7516.560.24%13,181
May 15, 202516.6716.7416.5616.7116.520.72%16,906
May 14, 202516.7816.7816.5516.5916.40-0.49%9,694
May 13, 202516.5416.6816.4916.6716.480.49%23,093
May 12, 202516.6116.6816.4516.5916.400.67%22,177
May 9, 202516.5016.5216.4116.4816.290.24%10,599
May 8, 202516.3816.4416.2516.4416.250.43%15,388
May 7, 202516.4416.4415.9216.3716.180.18%33,306
May 6, 202516.3716.4416.2916.3416.15-0.43%22,104
May 5, 202516.4016.4616.3416.4116.22-0.12%26,959
May 2, 202516.3016.5316.3016.4316.240.61%32,555
May 1, 202516.2716.3616.2316.3316.140.68%30,550
Apr 30, 202516.2816.3016.1316.2216.03-0.49%17,659
Apr 29, 202516.2616.3516.2216.3016.110.25%19,723
Apr 28, 202516.3716.3816.1716.2616.070.25%19,280
Apr 25, 202516.3716.3716.1116.2216.03-11,695
Apr 24, 202516.1416.2916.1216.2216.031.20%9,053
Apr 23, 202516.3816.3816.0316.0315.840.67%13,229
Apr 22, 202515.8516.1715.8515.9215.650.76%22,185
Apr 21, 202516.0516.0515.7915.8015.53-1.74%6,223
Apr 17, 202516.0316.1415.9416.0815.800.75%21,839
Apr 16, 202515.9716.0715.8815.9615.69-0.06%43,092