Flaherty Crumrine Total Return Fund Inc (FFLC)

Overview News Price History Discussions Forecast

Flaherty Crumrine Total Return Fund Inc Stock (FFLC) Price History

The historical daily chart and data for Flaherty Crumrine Total Return Fund Inc stock (FFLC), show that the latest closing stock price as of July 24, 2026, is $58.28.

Flaherty Crumrine Total Return Fund Inc all-time high stock price is $59.80, occurred on June 16, 2026.
The lowest Flaherty Crumrine Total Return Fund Inc stock price recorded was $37.32 on April 07, 2025. Since then, Flaherty Crumrine Total Return Fund Inc's stock price has risen over 56.16% to $58.28 now.
The 52-week high stock price for FFLC is $59.80, representing a 2.61% increase from the current share price, occurred on June 16, 2026.
The 52-week low stock price for FFLC is $49.13, indicating a -15.69% decrease from the current share price, occurred on August 01, 2025.

The table below shows more information about FFLC historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 24, 2026	$58.74	$58.13	$0.6149	95,808.0	-0.22%
Jul 23, 2026	$58.62	$58.00	$0.615	125,293.0	-0.93%
Jul 22, 2026	$59.23	$58.76	$0.47	67,488.0	+0.02%
Jul 21, 2026	$59.08	$58.63	$0.4499	89,460.0	+1.03%
Jul 20, 2026	$59.43	$58.29	$1.14	62,881.0	-0.07%
Jul 17, 2026	$58.71	$58.11	$0.60	45,391.0	-0.92%
Jul 16, 2026	$59.52	$58.73	$0.79	94,277.0	-0.82%
Jul 15, 2026	$59.45	$59.05	$0.395	75,986.0	+0.30%
Jul 14, 2026	$59.27	$59.02	$0.2523	55,331.0	+0.63%
Jul 13, 2026	$59.32	$58.84	$0.48	49,643.0	-1.03%
Jul 10, 2026	$59.53	$59.03	$0.50	67,625.0	+0.52%
Jul 09, 2026	$59.23	$58.81	$0.42	41,921.0	+0.70%
Jul 08, 2026	$58.76	$58.17	$0.59	60,787.0	-0.12%
Jul 07, 2026	$59.06	$58.58	$0.48	217,552.0	-0.56%
Jul 06, 2026	$59.29	$58.82	$0.47	72,091.0	+0.97%
Jul 02, 2026	$59.17	$58.14	$1.03	73,657.0	-0.24%
Jul 01, 2026	$59.02	$58.52	$0.50	210,674.0	-0.30%
Jun 30, 2026	$59.03	$58.52	$0.5078	70,843.0	+0.63%
Jun 29, 2026	$58.59	$57.85	$0.735	64,136.0	+1.65%
Jun 26, 2026	$58.07	$57.51	$0.5582	49,560.0	-0.86%
Jun 25, 2026	$58.57	$57.84	$0.73	86,180.0	+0.22%

Flaherty Crumrine Total Return Fund Inc Stock (FFLC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Flaherty Crumrine Total Return Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FFLC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flaherty Crumrine Total Return Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Flaherty Crumrine Total Return Fund Inc Stock (FFLC) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$59.53	$58.00	$1.53	1,601,673.0	-1.07%
Jun, 2026	$59.80	$56.65	$3.15	1,859,801.0	-0.02%
May, 2026	$59.17	$56.73	$2.45	1,752,720.0	+2.86%
Apr, 2026	$57.32	$50.99	$6.33	3,084,701.0	+11.69%
Mar, 2026	$54.46	$49.40	$5.06	1,995,084.0	-5.71%
Feb, 2026	$55.75	$53.47	$2.28	1,512,712.0	-0.49%
Jan, 2026	$55.22	$53.40	$1.82	1,857,058.0	+2.44%

Flaherty Crumrine Total Return Fund Inc Stock (FFLC) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$54.00	$52.23	$1.77	1,549,260.0	+1.06%
Nov, 2025	$53.39	$50.46	$2.93	1,119,937.0	+0.02%
Oct, 2025	$53.97	$50.93	$3.04	1,748,148.0	+2.08%
Sep, 2025	$52.50	$50.03	$2.47	2,136,436.0	+2.32%
Aug, 2025	$51.28	$49.13	$2.15	1,738,299.0	+1.09%
Jul, 2025	$50.93	$48.51	$2.42	1,571,878.0	+2.97%
Jun, 2025	$48.92	$45.78	$3.14	1,264,547.0	+5.60%
May, 2025	$46.60	$43.60	$3.00	2,416,077.0	+7.40%
Apr, 2025	$44.17	$37.32	$6.85	3,712,704.0	-0.97%
Mar, 2025	$46.50	$42.49	$4.01	3,124,623.0	-5.91%
Feb, 2025	$48.11	$45.32	$2.79	2,931,892.0	-2.15%
Jan, 2025	$48.49	$45.46	$3.03	2,762,157.0	+2.95%

Flaherty Crumrine Total Return Fund Inc Stock (FFLC) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$48.07	$45.35	$2.72	3,217,789.0	-3.09%
Nov, 2024	$47.97	$45.25	$2.72	2,839,101.0	+4.69%
Oct, 2024	$46.98	$45.08	$1.90	2,047,859.0	-0.50%
Sep, 2024	$46.11	$42.57	$3.54	2,106,010.0	+1.81%
Aug, 2024	$44.86	$43.94	$0.92	1,091,798.0	+0.00%