Skip to main content
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
17.75
-0.10 (-0.56%)
Feb 27, 2026, 4:00 PM EST - Market closed

FLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202617.8717.8717.7517.7517.75-0.56%11,261
Feb 26, 202617.7917.9117.7917.8517.850.34%16,455
Feb 25, 202617.8217.8617.7617.7917.790.28%12,903
Feb 24, 202617.7217.8317.7217.7417.740.11%10,632
Feb 23, 202617.8417.8917.7117.7217.72-0.56%13,518
Feb 20, 202617.9317.9417.8117.8217.82-0.72%20,833
Feb 19, 202617.9618.0317.9417.9517.85-0.22%25,220
Feb 18, 202618.0418.0917.9217.9917.890.22%20,898
Feb 17, 202618.0218.0217.9317.9517.85-0.39%22,195
Feb 13, 202618.0718.0818.0018.0217.920.17%15,048
Feb 12, 202618.0318.0717.9617.9917.89-0.17%15,240
Feb 11, 202617.9618.0217.9118.0217.920.61%24,470
Feb 10, 202617.9817.9817.8617.9117.810.11%15,554
Feb 9, 202617.8517.9017.8217.8917.790.28%17,022
Feb 6, 202617.8717.9017.8117.8417.74-0.22%27,533
Feb 5, 202617.8517.9017.7617.8817.780.34%29,867
Feb 4, 202617.8317.8617.7617.8217.720.11%19,739
Feb 3, 202617.7717.8217.7417.8017.70-0.06%34,627
Feb 2, 202617.7417.8417.6617.8117.710.56%22,387
Jan 30, 202617.6817.7517.6217.7117.610.06%20,558
Jan 29, 202617.6017.7317.5717.7017.600.28%27,925
Jan 28, 202617.6617.7217.6017.6517.55-0.06%24,397
Jan 27, 202617.5717.6817.5517.6617.560.63%26,950
Jan 26, 202617.6717.6717.5117.5517.45-0.28%19,645
Jan 23, 202617.5517.6117.5017.6017.50-9,777
Jan 22, 202617.5817.6817.5817.6017.40-13,990
Jan 21, 202617.5417.6217.5317.6017.400.69%17,099
Jan 20, 202617.4317.5217.4317.4817.28-0.74%25,159
Jan 16, 202617.6317.6717.6017.6117.41-0.40%17,024
Jan 15, 202617.6617.7117.5817.6817.470.45%20,279
Jan 14, 202617.6117.6517.5717.6017.400.06%17,094
Jan 13, 202617.6017.6117.4917.5917.390.11%22,515
Jan 12, 202617.5417.6017.4817.5717.370.34%18,427
Jan 9, 202617.5317.5517.4217.5117.310.23%6,763
Jan 8, 202617.4217.5017.4217.4717.270.23%6,481
Jan 7, 202617.5117.5817.4317.4317.23-0.40%11,343
Jan 6, 202617.5617.5717.3917.5017.30-0.06%36,634
Jan 5, 202617.5817.6017.4817.5117.31-0.17%18,516
Jan 2, 202617.5017.5917.4417.5417.340.23%19,005
Dec 31, 202517.5217.6017.4917.5017.300.23%50,426
Dec 30, 202517.4317.5217.3317.4617.260.46%35,584
Dec 29, 202517.3617.4117.3617.3817.180.12%31,867
Dec 26, 202517.3917.4917.3317.3617.160.12%25,718
Dec 24, 202517.4517.4517.3117.3417.14-0.69%11,393
Dec 23, 202517.4217.5017.4217.4617.26-0.57%22,313
Dec 22, 202517.5517.6317.5017.5617.220.29%39,809
Dec 19, 202517.4817.6817.4017.5117.170.57%33,275
Dec 18, 202517.2717.4717.2517.4117.070.87%18,420
Dec 17, 202517.3617.4817.2617.2616.93-0.69%22,847
Dec 16, 202517.3517.4517.3117.3817.040.23%28,857
Dec 15, 202517.3017.4217.3017.3417.000.52%53,978
Dec 12, 202517.3117.3617.2317.2516.92-0.35%37,076
Dec 11, 202517.3717.3717.2517.3116.97-0.29%49,113
Dec 10, 202517.2817.4017.2717.3617.020.17%14,317
Dec 9, 202517.3017.4117.3017.3316.99-0.29%57,235
Dec 8, 202517.4117.4117.3117.3817.04-0.34%11,512
Dec 5, 202517.4517.4817.4117.4417.10-0.06%51,768
Dec 4, 202517.4617.5017.4017.4517.110.11%14,459
Dec 3, 202517.3917.4917.3917.4317.090.23%28,516
Dec 2, 202517.4917.5617.3117.3917.05-0.23%17,745
Dec 1, 202517.3517.5517.3517.4317.090.29%30,614
Nov 28, 202517.3917.4517.3517.3817.04-20,010
Nov 26, 202517.3817.3917.2917.3817.040.40%18,607
Nov 25, 202517.2317.3117.1517.3116.970.82%28,300
Nov 24, 202517.1317.2217.1217.1716.84-0.12%55,482
Nov 21, 202517.1017.2217.0517.1916.860.47%12,239
Nov 20, 202517.2517.3817.0817.1116.78-1.16%25,766
Nov 19, 202517.3917.3917.3117.3116.88-0.40%19,199
Nov 18, 202517.3517.4117.2717.3816.940.17%24,630
Nov 17, 202517.4417.5617.3317.3516.92-0.86%33,646
Nov 14, 202517.5017.6117.4617.5017.06-0.28%11,295
Nov 13, 202517.6317.6317.5017.5517.11-0.23%8,119
Nov 12, 202517.6317.6517.5817.5917.15-0.45%15,680
Nov 11, 202517.7117.7217.6217.6717.230.03%6,140
Nov 10, 202517.5917.6717.5417.6717.220.54%21,624
Nov 7, 202517.5817.6017.5217.5717.130.17%13,717
Nov 6, 202517.5817.6717.5417.5417.10-0.40%19,201
Nov 5, 202517.6017.6417.5217.6117.170.28%14,272
Nov 4, 202517.5317.6317.5217.5617.12-0.40%17,811
Nov 3, 202517.7617.7617.6017.6317.19-0.40%16,741
Oct 31, 202517.6717.7417.6217.7017.260.57%8,991
Oct 30, 202517.6117.6917.5617.6017.160.06%45,400
Oct 29, 202517.5017.7017.5017.5917.150.29%25,951
Oct 28, 202517.4617.6117.4617.5417.100.17%17,611
Oct 27, 202517.5117.6817.4717.5117.070.06%40,538
Oct 24, 202517.5017.7117.4817.5017.06-0.34%23,332
Oct 23, 202517.5417.6217.5417.5617.03-0.17%10,469
Oct 22, 202517.7417.7517.5317.5917.05-0.51%45,657
Oct 21, 202517.7417.7917.6717.6817.14-0.45%33,459
Oct 20, 202517.7117.8617.7017.7617.220.34%24,996
Oct 17, 202517.7117.7617.6417.7017.16-0.06%11,283
Oct 16, 202517.7917.8717.6717.7117.17-0.56%13,715
Oct 15, 202517.8017.9017.8017.8117.270.17%20,650
Oct 14, 202517.8917.8917.6717.7817.24-0.28%39,577
Oct 13, 202517.8117.8717.7517.8317.290.51%39,919
Oct 10, 202517.8917.9017.7217.7417.20-0.67%74,282
Oct 9, 202517.8917.8917.8117.8617.320.28%34,347
Oct 8, 202517.8517.8717.7817.8117.27-0.17%7,223
Oct 7, 202517.8117.8917.7617.8417.30-0.03%25,516
Oct 6, 202517.8517.9017.8117.8517.30-0.08%6,334