17.09
price down icon0.06%   -0.01
after-market After Hours: 17.10 0.01 +0.06%
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 August 01, 2025, is $17.09.
  • 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 92.46% to $17.09 now.
  • The 52-week high stock price for FLC is $17.48, representing a 2.28% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for FLC is $14.80, indicating a -13.40% 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
Aug 01, 2025 $17.15 $17.07 $0.08 4,445.0 -0.06%
Jul 31, 2025 $17.15 $17.05 $0.0999 27,800.0 +0.41%
Jul 30, 2025 $17.07 $16.97 $0.10 15,319.0 +0.24%
Jul 29, 2025 $17.03 $16.96 $0.07 22,592.0 +0.06%
Jul 28, 2025 $17.05 $16.90 $0.15 13,255.0 +0.12%
Jul 25, 2025 $16.99 $16.89 $0.10 24,197.0 +0.12%
Jul 24, 2025 $16.99 $16.83 $0.16 23,112.0 -0.35%
Jul 23, 2025 $17.05 $17.00 $0.05 18,617.0 -0.53%
Jul 22, 2025 $17.12 $17.00 $0.12 35,102.0 +0.12%
Jul 21, 2025 $17.16 $17.04 $0.1199 32,612.0 -0.15%
Jul 18, 2025 $17.19 $17.08 $0.11 31,799.0 -0.23%
Jul 17, 2025 $17.20 $17.12 $0.0793 13,984.0 +0.09%
Jul 16, 2025 $17.16 $17.10 $0.0599 27,182.0 -0.06%
Jul 15, 2025 $17.18 $17.11 $0.073 22,345.0 +0.00%
Jul 14, 2025 $17.18 $17.10 $0.08 11,733.0 -0.06%
Jul 11, 2025 $17.17 $17.02 $0.15 28,051.0 +0.47%
Jul 10, 2025 $17.15 $17.03 $0.12 10,883.0 -0.06%
Jul 09, 2025 $17.13 $17.02 $0.11 13,184.0 +0.13%
Jul 08, 2025 $17.10 $17.02 $0.08 20,084.0 +0.22%
Jul 07, 2025 $17.09 $17.00 $0.095 26,655.0 -0.47%
Jul 03, 2025 $17.12 $17.00 $0.1162 26,962.0 +0.35%

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
Aug, 2025 $17.15 $17.07 $0.08 4,445.0 +0.00%
Jul, 2025 $17.20 $16.83 $0.3693 553,322.0 +0.53%
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%

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%
closed_end_fund_debt NZF
$11.87
price up icon 1.45%
closed_end_fund_debt GOF
$14.84
price down icon 0.27%
closed_end_fund_debt NVG
$11.75
price up icon 0.86%
closed_end_fund_debt PTY
$13.98
price up icon 0.29%
closed_end_fund_debt JPC
$8.05
price down icon 0.25%
closed_end_fund_debt NAD
$11.21
price up icon 0.54%
Cap:     |  Volume (24h):