Get the Stockscreener App
16.73
0.06%
-0.010
After Hours:
16.73
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 May 21, 2026, is $16.73.
- 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 88.41% to $16.73 now.
- The 52-week high stock price for FLC is $18.09, representing a 8.13% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for FLC is $15.89, indicating a -4.99% decrease from the current share price, occurred on May 18, 2026.
- The closing price of Flaherty Crumrine Total Return Fund Inc (FLC) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2026 | $16.86 | $16.63 | $0.2299 | 27,597.0 | -0.06% |
| May 20, 2026 | $16.80 | $16.62 | $0.1834 | 12,882.0 | +0.66% |
| May 19, 2026 | $16.76 | $16.59 | $0.17 | 18,129.0 | -0.72% |
| May 18, 2026 | $17.02 | $15.89 | $1.12 | 31,809.0 | -0.53% |
| May 15, 2026 | $16.93 | $16.80 | $0.125 | 38,029.0 | -0.71% |
| May 14, 2026 | $17.10 | $16.91 | $0.19 | 17,805.0 | +0.12% |
| May 13, 2026 | $17.01 | $16.91 | $0.10 | 13,758.0 | -0.24% |
| May 12, 2026 | $17.05 | $16.91 | $0.139 | 28,890.0 | -0.47% |
| May 11, 2026 | $17.14 | $17.02 | $0.12 | 13,523.0 | -0.23% |
| May 08, 2026 | $17.20 | $17.02 | $0.185 | 64,178.0 | -0.06% |
| May 07, 2026 | $17.17 | $17.00 | $0.17 | 19,423.0 | -0.12% |
| May 06, 2026 | $17.22 | $17.00 | $0.2202 | 19,216.0 | +0.06% |
| May 05, 2026 | $17.20 | $16.95 | $0.25 | 28,122.0 | -0.29% |
| May 04, 2026 | $17.25 | $17.03 | $0.22 | 29,575.0 | -0.46% |
| May 01, 2026 | $17.33 | $17.15 | $0.1779 | 31,170.0 | +0.35% |
| Apr 30, 2026 | $17.30 | $17.09 | $0.21 | 52,288.0 | +1.06% |
| Apr 29, 2026 | $17.10 | $16.98 | $0.1199 | 36,488.0 | -0.18% |
| Apr 28, 2026 | $17.18 | $17.01 | $0.17 | 27,566.0 | -0.41% |
| Apr 27, 2026 | $17.19 | $17.01 | $0.18 | 28,789.0 | -0.06% |
| Apr 24, 2026 | $17.19 | $17.08 | $0.11 | 19,089.0 | -0.12% |
| Apr 23, 2026 | $17.24 | $17.08 | $0.16 | 15,837.0 | -0.92% |
| Apr 22, 2026 | $17.35 | $17.27 | $0.08 | 18,531.0 | +0.29% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $17.33 | $15.89 | $1.43 | 421,703.0 | -2.68% |
| Apr, 2026 | $17.35 | $16.59 | $0.76 | 520,404.0 | +3.55% |
| Mar, 2026 | $17.83 | $16.25 | $1.57 | 510,484.0 | -6.48% |
| Feb, 2026 | $18.09 | $17.66 | $0.4288 | 375,311.0 | +0.23% |
| Jan, 2026 | $17.75 | $17.39 | $0.36 | 379,483.0 | +1.20% |
Flaherty Crumrine Total Return Fund Inc Stock (FLC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.68 | $17.23 | $0.45 | 636,171.0 | +0.46% |
| Nov, 2025 | $17.76 | $17.05 | $0.71 | 382,477.0 | -1.81% |
| Oct, 2025 | $17.90 | $17.46 | $0.44 | 594,571.0 | -0.67% |
| Sep, 2025 | $17.93 | $17.15 | $0.78 | 511,471.0 | +3.60% |
| Aug, 2025 | $17.29 | $16.98 | $0.31 | 718,579.0 | +0.58% |
| Jul, 2025 | $17.20 | $16.83 | $0.3693 | 548,877.0 | +0.59% |
| Jun, 2025 | $17.00 | $16.58 | $0.42 | 361,260.0 | +2.22% |
| 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% |
0.09%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):