Skip to main content
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
17.44
-0.01 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

FLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.4517.4817.4117.4417.44-0.06%51,768
Dec 4, 202517.4617.5017.4017.4517.450.11%14,459
Dec 3, 202517.3917.4917.3917.4317.430.23%28,516
Dec 2, 202517.4917.5617.3117.3917.39-0.23%17,745
Dec 1, 202517.3517.5517.3517.4317.430.29%30,614
Nov 28, 202517.3917.4517.3517.3817.38-20,010
Nov 26, 202517.3817.3917.2917.3817.380.40%18,607
Nov 25, 202517.2317.3117.1517.3117.310.82%28,300
Nov 24, 202517.1317.2217.1217.1717.17-0.12%55,482
Nov 21, 202517.1017.2217.0517.1917.190.47%12,239
Nov 20, 202517.2517.3817.0817.1117.11-1.16%25,766
Nov 19, 202517.3917.3917.3117.3117.21-0.40%19,199
Nov 18, 202517.3517.4117.2717.3817.280.17%24,630
Nov 17, 202517.4417.5617.3317.3517.25-0.86%33,646
Nov 14, 202517.5017.6117.4617.5017.40-0.28%11,295
Nov 13, 202517.6317.6317.5017.5517.45-0.23%8,119
Nov 12, 202517.6317.6517.5817.5917.49-0.45%15,680
Nov 11, 202517.7117.7217.6217.6717.570.03%6,140
Nov 10, 202517.5917.6717.5417.6717.560.54%21,624
Nov 7, 202517.5817.6017.5217.5717.470.17%13,717
Nov 6, 202517.5817.6717.5417.5417.44-0.40%19,201
Nov 5, 202517.6017.6417.5217.6117.510.28%14,272
Nov 4, 202517.5317.6317.5217.5617.46-0.40%17,811
Nov 3, 202517.7617.7617.6017.6317.53-0.40%16,741
Oct 31, 202517.6717.7417.6217.7017.600.57%8,991
Oct 30, 202517.6117.6917.5617.6017.500.06%45,400
Oct 29, 202517.5017.7017.5017.5917.490.29%25,951
Oct 28, 202517.4617.6117.4617.5417.440.17%17,611
Oct 27, 202517.5117.6817.4717.5117.410.06%40,538
Oct 24, 202517.5017.7117.4817.5017.40-0.34%23,332
Oct 23, 202517.5417.6217.5417.5617.36-0.17%10,469
Oct 22, 202517.7417.7517.5317.5917.39-0.51%45,657
Oct 21, 202517.7417.7917.6717.6817.48-0.45%33,459
Oct 20, 202517.7117.8617.7017.7617.560.34%24,996
Oct 17, 202517.7117.7617.6417.7017.50-0.06%11,283
Oct 16, 202517.7917.8717.6717.7117.51-0.56%13,715
Oct 15, 202517.8017.9017.8017.8117.610.17%20,650
Oct 14, 202517.8917.8917.6717.7817.58-0.28%39,577
Oct 13, 202517.8117.8717.7517.8317.630.51%39,919
Oct 10, 202517.8917.9017.7217.7417.54-0.67%74,282
Oct 9, 202517.8917.8917.8117.8617.660.28%34,347
Oct 8, 202517.8517.8717.7817.8117.61-0.17%7,223
Oct 7, 202517.8117.8917.7617.8417.64-0.03%25,516
Oct 6, 202517.8517.9017.8117.8517.64-0.08%6,334
Oct 3, 202517.9017.9017.8417.8617.660.22%8,873
Oct 2, 202517.9017.9017.8117.8217.62-0.08%13,752
Oct 1, 202517.8217.8517.8117.8417.630.08%23,840
Sep 30, 202517.9017.9317.8017.8217.62-0.28%26,962
Sep 29, 202517.8017.8717.7717.8717.670.68%22,593
Sep 26, 202517.7817.8017.7517.7517.55-0.11%20,908
Sep 25, 202517.7717.7717.7317.7717.57-0.06%29,759
Sep 24, 202517.7817.8417.7217.7817.58-0.39%89,671
Sep 23, 202517.7317.9317.7317.8517.65-0.28%18,570
Sep 22, 202517.8617.9317.8617.9017.60-0.06%6,854
Sep 19, 202517.8617.9217.8517.9117.610.17%7,068
Sep 18, 202517.9217.9217.7517.8817.58-0.04%24,341
Sep 17, 202517.7917.9217.7217.8917.590.49%41,231
Sep 16, 202517.7517.8017.6517.8017.500.96%41,825
Sep 15, 202517.5117.6817.5117.6317.340.74%33,428
Sep 12, 202517.5517.5517.4217.5017.21-0.17%9,352
Sep 11, 202517.4817.5417.4617.5317.240.57%10,958
Sep 10, 202517.4117.4717.4117.4317.14-0.11%14,640
Sep 9, 202517.4017.4717.4017.4517.16-16,776
Sep 8, 202517.4017.4617.4017.4517.160.29%28,532
Sep 5, 202517.3517.4217.3517.4017.110.46%22,322
Sep 4, 202517.2117.3317.2117.3217.030.43%10,217
Sep 3, 202517.1517.2617.1517.2516.960.32%22,413
Sep 2, 202517.1717.2217.1717.1916.90-0.06%19,055
Aug 29, 202517.2017.2517.1917.2016.91-24,261
Aug 28, 202517.1817.2417.1817.2016.91-0.06%30,875
Aug 27, 202517.1117.2417.1117.2116.920.06%32,334
Aug 26, 202517.2117.2417.1617.2016.91-0.29%55,342
Aug 25, 202517.2917.2917.2017.2516.960.12%22,734
Aug 22, 202517.1617.2517.1417.2316.940.17%18,213
Aug 21, 202517.2317.2317.1417.2016.82-0.06%29,986
Aug 20, 202517.2517.2517.1517.2116.83-68,348
Aug 19, 202517.1517.2517.1517.2116.830.23%18,664
Aug 18, 202517.1317.2017.1317.1716.79-0.03%31,800
Aug 15, 202517.1817.2517.1517.1816.790.09%41,873
Aug 14, 202517.1417.2217.1417.1616.780.12%57,168
Aug 13, 202517.1517.2017.1017.1416.76-33,274
Aug 12, 202517.0717.1517.0717.1416.760.29%69,442
Aug 11, 202517.1317.1817.0917.0916.71-0.52%42,068
Aug 8, 202517.1417.1917.1017.1816.800.41%35,954
Aug 7, 202517.1617.1817.0917.1116.73-0.12%27,088
Aug 6, 202517.1317.1817.0517.1316.750.18%16,770
Aug 5, 202517.1117.1417.0717.1016.72-0.12%27,153
Aug 4, 202517.1317.1416.9817.1216.740.18%30,792
Aug 1, 202517.1517.1517.0717.0916.71-0.06%4,445
Jul 31, 202517.0817.1517.0517.1016.720.41%27,800
Jul 30, 202516.9717.0716.9717.0316.650.24%15,344
Jul 29, 202516.9617.0316.9616.9916.610.06%22,592
Jul 28, 202517.0017.0516.9016.9816.600.12%13,255
Jul 25, 202516.8916.9916.8916.9616.580.12%24,197
Jul 24, 202516.8316.9916.8316.9416.56-0.35%23,112
Jul 23, 202517.1417.1416.9517.0016.53-0.53%60,720
Jul 22, 202517.1217.1217.0017.0916.620.12%35,102
Jul 21, 202517.1617.1617.0417.0716.60-0.15%32,612
Jul 18, 202517.1917.1917.0817.1016.62-0.23%31,799
Jul 17, 202517.1517.2017.1217.1416.660.09%13,984