loading

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

The historical daily chart and data for Flaherty Crumrine Total Return Fund Inc stock (FLC), show that the latest closing stock price as of June 03, 2025, is $16.66.
  • Flaherty Crumrine Total Return Fund Inc all-time high stock price is $25.34, occurred on April 21, 2021.
  • The lowest Flaherty Crumrine Total Return Fund Inc stock price recorded was $8.8798 on March 19, 2020. Since then, Flaherty Crumrine Total Return Fund Inc's stock price has risen over 87.56% to $16.66 now.
  • The 52-week high stock price for FLC is $17.48, representing a 4.95% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for FLC is $14.80, indicating a -11.14% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Flaherty Crumrine Total Return Fund Inc (FLC) stock in the beginning of 2024 was $22.87. The stock closed the year at $15.79, a loss of over -30.96% for the year.
The table below shows more information about FLC historical price data:
Date High Low High - Low Volume % Change
Jun 03, 2025 $16.77 $16.65 $0.117 10,968.0 +0.18%
Jun 02, 2025 $16.91 $16.58 $0.325 18,602.0 -0.06%
May 30, 2025 $16.71 $16.57 $0.135 33,051.0 +0.48%
May 29, 2025 $16.60 $16.51 $0.09 32,826.0 +0.61%
May 28, 2025 $16.60 $16.44 $0.16 25,227.0 -0.42%
May 27, 2025 $16.58 $16.40 $0.1823 14,177.0 +0.67%
May 23, 2025 $16.52 $16.35 $0.17 30,607.0 -0.85%
May 22, 2025 $16.63 $16.49 $0.14 13,657.0 -0.06%
May 21, 2025 $16.81 $16.37 $0.4399 20,603.0 -1.02%
May 20, 2025 $16.81 $16.72 $0.094 27,461.0 +0.18%
May 19, 2025 $16.74 $16.58 $0.16 11,995.0 -0.30%
May 16, 2025 $16.88 $16.65 $0.2304 13,181.0 +0.24%
May 15, 2025 $16.74 $16.56 $0.1826 16,906.0 +0.72%
May 14, 2025 $16.78 $16.55 $0.23 9,694.0 -0.48%
May 13, 2025 $16.68 $16.49 $0.19 23,093.0 +0.49%
May 12, 2025 $16.68 $16.45 $0.23 22,177.0 +0.67%
May 09, 2025 $16.52 $16.41 $0.105 10,599.0 +0.24%
May 08, 2025 $16.44 $16.25 $0.19 15,388.0 +0.43%
May 07, 2025 $16.44 $15.92 $0.52 33,306.0 +0.18%
May 06, 2025 $16.44 $16.29 $0.15 22,104.0 -0.43%

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

Month High Low High - Low Volume % Change
Jun, 2025 $16.91 $16.58 $0.325 29,570.0 +0.12%
May, 2025 $16.88 $15.92 $0.96 466,116.0 +2.53%
Apr, 2025 $16.99 $14.80 $2.19 655,950.0 -3.34%
Mar, 2025 $17.19 $16.69 $0.50 431,388.0 -1.12%
Feb, 2025 $17.24 $16.80 $0.44 363,040.0 +0.24%
Jan, 2025 $17.14 $16.46 $0.68 497,655.0 +1.38%

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

Month High Low High - Low Volume % Change
Dec, 2024 $17.03 $16.41 $0.62 745,304.0 -1.14%
Nov, 2024 $17.18 $16.45 $0.73 553,353.0 -0.30%
Oct, 2024 $17.43 $16.75 $0.68 675,964.0 -3.01%
Sep, 2024 $17.48 $16.57 $0.91 665,502.0 +3.16%
Aug, 2024 $16.83 $15.38 $1.45 710,480.0 +5.34%
Jul, 2024 $16.03 $15.30 $0.73 546,275.0 +2.38%
Jun, 2024 $15.58 $15.01 $0.57 345,163.0 +1.24%
May, 2024 $15.49 $14.75 $0.74 534,977.0 +4.14%
Apr, 2024 $15.46 $14.51 $0.95 869,492.0 -4.66%
Mar, 2024 $15.50 $14.97 $0.53 746,486.0 +2.45%
Feb, 2024 $15.20 $14.75 $0.45 746,909.0 -0.33%
Jan, 2024 $15.25 $14.51 $0.74 850,051.0 +4.05%

Flaherty Crumrine Total Return Fund Inc Stock (FLC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.81 $14.05 $0.76 916,012.0 +2.32%
Nov, 2023 $14.46 $13.02 $1.44 566,487.0 +9.38%
Oct, 2023 $13.82 $12.62 $1.20 861,019.0 -5.04%
Sep, 2023 $14.39 $13.38 $1.01 584,270.0 -3.93%
Aug, 2023 $14.70 $13.92 $0.78 651,723.0 -1.79%
Jul, 2023 $14.66 $14.08 $0.5787 533,808.0 +0.97%
Jun, 2023 $14.88 $14.17 $0.71 465,751.0 -0.07%
May, 2023 $15.00 $13.46 $1.54 629,415.0 -3.49%
Apr, 2023 $15.10 $14.50 $0.60 448,398.0 +1.36%
Mar, 2023 $16.75 $13.74 $3.01 907,548.0 -11.82%
Feb, 2023 $18.07 $16.58 $1.49 451,523.0 -6.56%
Jan, 2023 $17.86 $15.80 $2.06 624,737.0 +12.98%
$4.4935
price down icon 0.60%
closed_end_fund_debt NZF
$11.89
price up icon 0.25%
closed_end_fund_debt GOF
$14.79
price down icon 0.04%
closed_end_fund_debt PTY
$13.88
price up icon 0.69%
closed_end_fund_debt JPC
$7.8735
price down icon 0.25%
closed_end_fund_debt NVG
$11.88
price up icon 0.25%
Cap:     |  Volume (24h):