Skip to main content
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
16.71
+0.03 (0.18%)
At close: Jun 26, 2026, 4:00 PM EDT
16.70
-0.01 (-0.06%)
After-hours: Jun 26, 2026, 7:00 PM EDT

FLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.6616.7516.6616.7116.710.18%15,978
Jun 25, 202616.6516.7316.6516.6816.680.36%25,383
Jun 24, 202616.7316.7316.6216.6216.62-0.36%20,196
Jun 23, 202616.5516.7216.5516.6816.680.63%28,226
Jun 22, 202616.7416.8216.6516.6816.58-0.54%35,761
Jun 18, 202616.7816.9016.7616.7716.660.06%23,653
Jun 17, 202616.8516.9416.7616.7616.65-0.48%43,222
Jun 16, 202616.7916.9216.7916.8416.730.36%20,718
Jun 15, 202616.7516.8316.7516.7816.670.30%22,256
Jun 12, 202616.7516.8316.6316.7316.620.12%16,051
Jun 11, 202616.8216.8216.6916.7116.61-0.18%11,239
Jun 10, 202616.7316.8016.6816.7416.630.18%19,064
Jun 9, 202616.7416.8016.6416.7116.61-0.12%19,473
Jun 8, 202616.7916.9016.7116.7316.620.06%11,408
Jun 5, 202616.8016.8816.6716.7216.62-0.65%24,375
Jun 4, 202616.7516.8616.7216.8316.720.42%13,952
Jun 3, 202616.7916.8616.7516.7616.65-0.48%6,499
Jun 2, 202616.9016.9616.8416.8416.73-0.59%14,794
Jun 1, 202616.9617.0516.8516.9416.83-0.12%21,820
May 29, 202617.0317.0616.9216.9616.85-0.06%13,786
May 28, 202616.9516.9916.8916.9716.860.47%18,446
May 27, 202616.9016.9516.8516.8916.780.36%17,817
May 26, 202616.8916.9016.7816.8316.720.12%47,007
May 22, 202616.8216.8616.6616.8116.700.48%25,028
May 21, 202616.6716.8616.6316.7316.620.57%27,597
May 20, 202616.6516.8016.6216.7416.530.66%12,882
May 19, 202616.7316.7616.5916.6316.42-0.72%18,129
May 18, 202616.7817.0215.8916.7516.54-0.53%31,809
May 15, 202616.9316.9316.8116.8416.63-0.71%38,029
May 14, 202616.9717.1016.9116.9616.750.12%17,805
May 13, 202616.9917.0116.9116.9416.73-0.24%13,758
May 12, 202617.0217.0516.9116.9816.77-0.47%28,890
May 11, 202617.0817.1417.0217.0616.85-0.23%13,523
May 8, 202617.1417.2117.0217.1016.89-0.06%64,178
May 7, 202617.1417.1717.0017.1116.90-0.12%19,423
May 6, 202617.1817.2217.0017.1316.920.06%19,216
May 5, 202617.2017.2016.9517.1216.91-0.29%28,122
May 4, 202617.2517.2517.0317.1716.96-0.46%29,575
May 1, 202617.2417.3317.1517.2517.030.35%31,170
Apr 30, 202617.0917.3017.0917.1916.981.06%52,288
Apr 29, 202617.0817.1016.9817.0116.80-0.18%36,488
Apr 28, 202617.0217.1817.0117.0416.83-0.41%27,566
Apr 27, 202617.1917.1917.0117.1116.90-0.06%28,789
Apr 24, 202617.1917.1917.0817.1216.91-0.12%19,089
Apr 23, 202617.1917.2417.0817.1416.93-0.33%15,837
Apr 22, 202617.3517.3517.2717.3016.980.29%18,531
Apr 21, 202617.2317.3517.2317.2516.930.12%19,618
Apr 20, 202617.2717.3017.2017.2316.91-0.29%17,683
Apr 17, 202617.1617.2917.1417.2816.960.93%23,848
Apr 16, 202617.1217.2017.1217.1216.80-0.06%30,874
Apr 15, 202617.0417.1517.0417.1316.810.59%24,429
Apr 14, 202616.9517.1016.9517.0316.720.24%18,140
Apr 13, 202616.9617.0616.8916.9916.680.18%20,021
Apr 10, 202616.9417.0016.8616.9616.650.53%13,729
Apr 9, 202616.8316.9716.7816.8716.56-0.18%40,055
Apr 8, 202616.8317.0016.8216.9016.591.20%21,800
Apr 7, 202616.6916.7916.6816.7016.39-0.42%5,332
Apr 6, 202616.7316.8016.6616.7716.46-0.06%38,426
Apr 2, 202616.7216.7916.5916.7816.47-23,096
Apr 1, 202616.7616.7916.6016.7816.471.08%26,372
Mar 31, 202616.3816.6716.3716.6016.291.59%23,539
Mar 30, 202616.4116.4116.2616.3416.040.12%35,056
Mar 27, 202616.6316.6316.3216.3216.02-1.69%43,908
Mar 26, 202616.5716.7316.5416.6016.29-0.42%30,369
Mar 25, 202616.6016.7316.6016.6716.360.36%15,447
Mar 24, 202616.6316.6716.5916.6116.30-0.10%27,665
Mar 23, 202616.7016.8516.6716.7316.320.48%12,440
Mar 20, 202616.9616.9616.6116.6516.24-1.54%13,563
Mar 19, 202617.1817.3116.8316.9116.50-1.69%48,614
Mar 18, 202617.2717.3517.1217.2016.78-0.35%13,244
Mar 17, 202617.2117.3017.1817.2616.840.52%26,609
Mar 16, 202617.1717.3817.1717.1716.750.29%14,216
Mar 13, 202617.1617.3417.1017.1216.700.18%19,742
Mar 12, 202617.1517.4417.0517.0916.67-0.52%16,663
Mar 11, 202617.1417.2117.0917.1816.760.53%29,920
Mar 10, 202617.0617.1717.0617.0916.670.47%20,083
Mar 9, 202617.2517.2716.9017.0116.59-2.19%37,382
Mar 6, 202617.5417.5417.3617.3916.96-1.02%16,573
Mar 5, 202617.7317.7317.5517.5717.14-0.40%12,640
Mar 4, 202617.6417.6817.6217.6417.210.06%16,709
Mar 3, 202617.7017.7017.5617.6317.20-0.51%17,309
Mar 2, 202617.7717.8317.7117.7217.29-0.17%18,880
Feb 27, 202617.8717.8717.7517.7517.32-0.56%11,261
Feb 26, 202617.7917.9117.7917.8517.410.34%16,455
Feb 25, 202617.8217.8617.7617.7917.350.28%12,903
Feb 24, 202617.7217.8317.7217.7417.310.11%10,632
Feb 23, 202617.8417.8917.7117.7217.29-0.56%13,518
Feb 20, 202617.9317.9417.8117.8217.38-0.15%20,960
Feb 19, 202617.9618.0317.9417.9517.41-0.22%25,220
Feb 18, 202618.0418.0917.9217.9917.450.22%20,898
Feb 17, 202618.0218.0217.9317.9517.41-0.39%22,195
Feb 13, 202618.0718.0818.0018.0217.480.17%15,048
Feb 12, 202618.0318.0717.9617.9917.45-0.17%15,240
Feb 11, 202617.9618.0217.9118.0217.480.61%24,470
Feb 10, 202617.9817.9817.8617.9117.370.11%15,554
Feb 9, 202617.8517.9017.8217.8917.350.28%17,022
Feb 6, 202617.8717.9017.8117.8417.30-0.22%27,533
Feb 5, 202617.8517.9017.7617.8817.340.34%29,867
Feb 4, 202617.8317.8617.7617.8217.280.11%19,739
Feb 3, 202617.7717.8217.7417.8017.26-0.06%34,627