Flaherty & Crumrine Total Return Fund Inc. (FLC) NYSE

Currency In USD

FLC Historical Return

If you invested $1000 in Flaherty & Crumrine Total Return Fund Inc. (FLC) 10 years ago, it would be worth $1,497.31 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $962, while $1000 invested 1 year ago would be worth $1,011.5. This corresponds to total returns of 49.73%, -3.8%, 1.15%, respectively, with annualized returns of 4.12%, -0.77%, 1.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FLC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	16.78	16.75	16.75	16.81	16.7	8,870
August 20, 2026	16.78	16.79	16.79	16.84	16.68	12,065
August 19, 2026	16.74	16.85	16.85	16.91	16.74	18,551
August 18, 2026	16.8	16.75	16.75	16.84	16.7	5,574
August 17, 2026	16.73	16.8	16.8	16.88	16.73	12,540
August 14, 2026	16.69	16.81	16.81	16.88	16.69	9,546
August 13, 2026	16.78	16.81	16.81	16.81	16.75	15,546
August 12, 2026	16.78	16.78	16.78	16.94	16.76	11,744
August 11, 2026	16.78	16.79	16.79	16.86	16.78	14,920
August 10, 2026	16.74	16.78	16.78	16.83	16.74	13,819
August 07, 2026	16.78	16.78	16.78	16.86	16.75	10,418
August 06, 2026	16.96	16.72	16.72	16.96	16.72	5,271
August 05, 2026	16.9	16.84	16.84	16.9	16.82	7,882
August 04, 2026	16.83	16.86	16.86	16.96	16.78	12,302
August 03, 2026	16.66	16.82	16.82	16.84	16.65	13,943
July 31, 2026	16.7	16.68	16.68	16.7	16.63	25,603
July 30, 2026	16.56	16.66	16.66	16.77	16.56	19,921
July 29, 2026	16.67	16.55	16.55	16.69	16.51	19,586
July 28, 2026	16.76	16.72	16.72	16.76	16.57	37,666
July 27, 2026	16.75	16.64	16.64	16.76	16.56	28,438
July 24, 2026	16.69	16.64	16.64	16.7	16.6	19,897
July 23, 2026	16.78	16.74	16.74	16.8	16.7	17,620
July 22, 2026	16.98	16.85	16.85	16.98	16.83	16,417
July 21, 2026	16.88	16.95	16.95	16.95	16.81	21,889
July 20, 2026	16.91	16.86	16.86	16.92	16.78	24,897
July 17, 2026	16.95	16.88	16.88	16.95	16.84	37,930
July 16, 2026	16.98	16.86	16.86	16.98	16.86	8,803
July 15, 2026	17	16.95	16.95	17	16.95	6,845
July 14, 2026	16.87	16.91	16.91	16.94	16.87	19,468
July 13, 2026	16.93	16.9	16.9	16.93	16.89	3,234
July 10, 2026	16.96	16.9	16.9	16.96	16.83	12,896
July 09, 2026	16.85	16.9	16.9	16.93	16.81	8,940
July 08, 2026	16.94	16.88	16.88	16.94	16.8	17,438
July 07, 2026	17	16.95	16.95	17	16.86	14,668
July 06, 2026	17	16.97	16.97	17	16.94	12,059
July 02, 2026	16.92	16.95	16.95	16.99	16.87	11,841
July 01, 2026	16.9	16.92	16.92	16.99	16.88	19,378
June 30, 2026	16.85	16.9	16.9	16.93	16.81	45,701
June 29, 2026	16.8	16.85	16.85	16.88	16.75	17,228
June 26, 2026	16.66	16.71	16.71	16.75	16.66	15,978
June 25, 2026	16.65	16.68	16.68	16.73	16.65	25,383
June 24, 2026	16.73	16.62	16.62	16.73	16.62	20,196
June 23, 2026	16.55	16.68	16.68	16.72	16.55	28,226
June 22, 2026	16.74	16.68	16.68	16.82	16.65	35,761
June 18, 2026	16.78	16.77	16.77	16.9	16.76	23,653
June 17, 2026	16.85	16.76	16.76	16.94	16.76	43,222
June 16, 2026	16.79	16.84	16.84	16.92	16.79	20,718
June 15, 2026	16.75	16.78	16.78	16.83	16.75	22,256
June 12, 2026	16.75	16.73	16.73	16.83	16.63	16,051
June 11, 2026	16.82	16.71	16.71	16.82	16.69	11,239
June 10, 2026	16.73	16.74	16.74	16.8	16.68	19,064
June 09, 2026	16.74	16.71	16.71	16.8	16.64	19,473
June 08, 2026	16.79	16.73	16.73	16.9	16.71	11,408
June 05, 2026	16.8	16.72	16.72	16.88	16.67	24,149
June 04, 2026	16.75	16.83	16.83	16.86	16.72	13,952
June 03, 2026	16.79	16.76	16.76	16.86	16.76	6,493
June 02, 2026	16.9	16.84	16.84	16.95	16.84	14,794
June 01, 2026	16.96	16.94	16.94	17.05	16.85	21,820
May 29, 2026	17.03	16.96	16.96	17.06	16.92	13,786
May 28, 2026	16.95	16.97	16.97	16.99	16.89	18,446