Skip to main content
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
17.04
-0.07 (-0.41%)
At close: Apr 28, 2026, 4:00 PM EDT
17.05
+0.01 (0.06%)
After-hours: Apr 28, 2026, 7:00 PM EDT

FLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0217.1817.0117.0417.04-0.41%27,566
Apr 27, 202617.1917.1917.0117.1117.11-0.06%28,789
Apr 24, 202617.1917.1917.0817.1217.12-0.12%19,089
Apr 23, 202617.1917.2417.0817.1417.14-0.92%15,837
Apr 22, 202617.3517.3517.2717.3017.200.29%18,531
Apr 21, 202617.2317.3517.2317.2517.150.12%19,618
Apr 20, 202617.2717.3017.2017.2317.13-0.29%17,683
Apr 17, 202617.1617.2917.1417.2817.180.93%23,848
Apr 16, 202617.1217.2017.1217.1217.02-0.06%30,874
Apr 15, 202617.0417.1517.0417.1317.030.59%24,429
Apr 14, 202616.9517.1016.9517.0316.930.24%18,140
Apr 13, 202616.9617.0616.8916.9916.890.18%20,021
Apr 10, 202616.9417.0016.8616.9616.860.53%13,729
Apr 9, 202616.8316.9716.7816.8716.77-0.18%40,055
Apr 8, 202616.8317.0016.8216.9016.801.20%21,800
Apr 7, 202616.6916.7916.6816.7016.60-0.42%5,332
Apr 6, 202616.7316.8016.6616.7716.67-0.06%38,426
Apr 2, 202616.7216.7916.5916.7816.68-23,096
Apr 1, 202616.7616.7916.6016.7816.681.08%26,372
Mar 31, 202616.3816.6716.3716.6016.501.59%23,539
Mar 30, 202616.4116.4116.2616.3416.240.12%35,056
Mar 27, 202616.6316.6316.3216.3216.22-1.69%43,908
Mar 26, 202616.5716.7316.5416.6016.50-0.43%30,369
Mar 25, 202616.6016.7316.6016.6716.570.37%15,447
Mar 24, 202616.6316.6716.5916.6116.51-0.72%27,665
Mar 23, 202616.7016.8516.6716.7316.530.48%12,440
Mar 20, 202616.9616.9616.6116.6516.45-1.54%13,563
Mar 19, 202617.1817.3116.8316.9116.70-1.69%48,614
Mar 18, 202617.2717.3517.1217.2016.99-0.35%13,244
Mar 17, 202617.2117.3017.1817.2617.050.52%26,609
Mar 16, 202617.1717.3817.1717.1716.960.29%14,216
Mar 13, 202617.1617.3417.1017.1216.910.18%19,742
Mar 12, 202617.1517.4417.0517.0916.88-0.52%16,663
Mar 11, 202617.1417.2117.0917.1816.970.53%29,920
Mar 10, 202617.0617.1717.0617.0916.880.47%20,083
Mar 9, 202617.2517.2716.9017.0116.80-2.19%37,382
Mar 6, 202617.5417.5417.3617.3917.18-1.02%16,573
Mar 5, 202617.7317.7317.5517.5717.36-0.40%12,640
Mar 4, 202617.6417.6817.6217.6417.430.06%16,709
Mar 3, 202617.7017.7017.5617.6317.42-0.51%17,309
Mar 2, 202617.7717.8317.7117.7217.50-0.17%18,880
Feb 27, 202617.8717.8717.7517.7517.53-0.56%11,261
Feb 26, 202617.7917.9117.7917.8517.630.34%16,455
Feb 25, 202617.8217.8617.7617.7917.570.28%12,903
Feb 24, 202617.7217.8317.7217.7417.520.11%10,632
Feb 23, 202617.8417.8917.7117.7217.50-0.56%13,518
Feb 20, 202617.9317.9417.8117.8217.60-0.72%20,960
Feb 19, 202617.9618.0317.9417.9517.63-0.22%25,220
Feb 18, 202618.0418.0917.9217.9917.670.22%20,898
Feb 17, 202618.0218.0217.9317.9517.63-0.39%22,195
Feb 13, 202618.0718.0818.0018.0217.700.17%15,048
Feb 12, 202618.0318.0717.9617.9917.67-0.17%15,240
Feb 11, 202617.9618.0217.9118.0217.700.61%24,470
Feb 10, 202617.9817.9817.8617.9117.590.11%15,554
Feb 9, 202617.8517.9017.8217.8917.570.28%17,022
Feb 6, 202617.8717.9017.8117.8417.52-0.22%27,533
Feb 5, 202617.8517.9017.7617.8817.560.34%29,867
Feb 4, 202617.8317.8617.7617.8217.500.11%19,739
Feb 3, 202617.7717.8217.7417.8017.48-0.06%34,627
Feb 2, 202617.7417.8417.6617.8117.490.56%22,387
Jan 30, 202617.6817.7517.6217.7117.390.06%20,558
Jan 29, 202617.6017.7317.5717.7017.380.28%27,925
Jan 28, 202617.6617.7217.6017.6517.33-0.06%24,397
Jan 27, 202617.5717.6817.5517.6617.340.63%26,950
Jan 26, 202617.6717.6717.5117.5517.24-0.28%19,645
Jan 23, 202617.5517.6117.5017.6017.29-9,777
Jan 22, 202617.5817.6817.5817.6017.18-13,990
Jan 21, 202617.5417.6217.5317.6017.180.69%17,099
Jan 20, 202617.4317.5217.4317.4817.07-0.74%25,159
Jan 16, 202617.6317.6717.6017.6117.19-0.40%17,024
Jan 15, 202617.6617.7117.5817.6817.260.45%20,279
Jan 14, 202617.6117.6517.5717.6017.180.06%17,094
Jan 13, 202617.6017.6117.4917.5917.170.11%22,515
Jan 12, 202617.5417.6017.4817.5717.150.34%18,427
Jan 9, 202617.5317.5517.4217.5117.100.23%6,763
Jan 8, 202617.4217.5017.4217.4717.060.23%6,481
Jan 7, 202617.5117.5817.4317.4317.02-0.40%11,343
Jan 6, 202617.5617.5717.3917.5017.09-0.06%36,634
Jan 5, 202617.5817.6017.4817.5117.10-0.17%18,516
Jan 2, 202617.5017.5917.4417.5417.130.23%19,005
Dec 31, 202517.5217.6017.4917.5017.090.23%50,426
Dec 30, 202517.4317.5217.3317.4617.050.46%35,584
Dec 29, 202517.3617.4117.3617.3816.970.12%31,867
Dec 26, 202517.3917.4917.3317.3616.950.12%25,718
Dec 24, 202517.4517.4517.3117.3416.93-0.69%11,393
Dec 23, 202517.4217.5017.4217.4617.05-0.57%22,313
Dec 22, 202517.5517.6317.5017.5617.010.29%39,809
Dec 19, 202517.4817.6817.4017.5116.960.57%33,275
Dec 18, 202517.2717.4717.2517.4116.860.87%18,420
Dec 17, 202517.3617.4817.2617.2616.72-0.69%22,847
Dec 16, 202517.3517.4517.3117.3816.840.23%28,857
Dec 15, 202517.3017.4217.3017.3416.800.52%53,978
Dec 12, 202517.3117.3617.2317.2516.71-0.35%37,076
Dec 11, 202517.3717.3717.2517.3116.77-0.29%49,113
Dec 10, 202517.2817.4017.2717.3616.820.17%14,317
Dec 9, 202517.3017.4117.3017.3316.79-0.29%57,235
Dec 8, 202517.4117.4117.3117.3816.84-0.34%11,512
Dec 5, 202517.4517.4817.4117.4416.89-0.06%51,768
Dec 4, 202517.4617.5017.4017.4516.900.11%14,459
Dec 3, 202517.3917.4917.3917.4316.880.23%28,516