Flaherty & Crumrine Total Return Fund Inc. - FLC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.46	17.45	17.45	17.5	17.4	14,456
December 03, 2025	17.39	17.43	17.43	17.49	17.39	28,516
December 02, 2025	17.49	17.39	17.39	17.56	17.31	17,745
December 01, 2025	17.35	17.43	17.43	17.55	17.35	30,614
November 28, 2025	17.39	17.38	17.38	17.45	17.35	20,010
November 26, 2025	17.38	17.38	17.38	17.39	17.29	18,607
November 25, 2025	17.23	17.31	17.31	17.31	17.15	28,300
November 24, 2025	17.13	17.17	17.17	17.22	17.12	55,500
November 21, 2025	17.1	17.19	17.19	17.22	17.05	12,239
November 20, 2025	17.25	17.11	17.11	17.38	17.08	25,800
November 19, 2025	17.39	17.31	17.33	17.39	17.31	19,192
November 18, 2025	17.35	17.38	17.38	17.41	17.27	24,630
November 17, 2025	17.44	17.35	17.35	17.56	17.33	33,646
November 14, 2025	17.5	17.5	17.5	17.61	17.46	11,300
November 13, 2025	17.63	17.55	17.55	17.63	17.5	8,119
November 12, 2025	17.63	17.59	17.59	17.65	17.58	15,700
November 11, 2025	17.71	17.67	17.67	17.72	17.62	6,140
November 10, 2025	17.59	17.67	17.67	17.67	17.54	21,624
November 07, 2025	17.58	17.57	17.57	17.6	17.52	13,717
November 06, 2025	17.58	17.54	17.54	17.67	17.54	19,201
November 05, 2025	17.6	17.61	17.61	17.64	17.52	14,300
November 04, 2025	17.53	17.56	17.56	17.63	17.52	17,811
November 03, 2025	17.76	17.63	17.63	17.76	17.6	16,741
October 31, 2025	17.67	17.7	17.7	17.74	17.62	9,000
October 30, 2025	17.61	17.6	17.6	17.69	17.56	45,400
October 29, 2025	17.5	17.59	17.59	17.7	17.5	26,000
October 28, 2025	17.46	17.54	17.54	17.61	17.46	17,611
October 27, 2025	17.51	17.51	17.51	17.68	17.47	40,538
October 24, 2025	17.5	17.5	17.5	17.71	17.48	23,332
October 23, 2025	17.54	17.56	17.46	17.62	17.54	10,500
October 22, 2025	17.74	17.59	17.59	17.75	17.53	45,700
October 21, 2025	17.74	17.68	17.68	17.79	17.67	33,500
October 20, 2025	17.71	17.76	17.76	17.86	17.7	25,000
October 17, 2025	17.71	17.7	17.7	17.76	17.64	11,300
October 16, 2025	17.79	17.71	17.71	17.87	17.67	13,715
October 15, 2025	17.8	17.81	17.81	17.9	17.8	20,700
October 14, 2025	17.89	17.78	17.78	17.89	17.67	39,600
October 13, 2025	17.81	17.83	17.83	17.87	17.75	39,919
October 10, 2025	17.89	17.74	17.74	17.9	17.72	74,300
October 09, 2025	17.89	17.86	17.86	17.89	17.81	34,347
October 08, 2025	17.85	17.81	17.81	17.87	17.78	7,223
October 07, 2025	17.81	17.84	17.84	17.89	17.76	25,516
October 06, 2025	17.85	17.85	17.85	17.9	17.81	6,334
October 03, 2025	17.9	17.86	17.86	17.9	17.84	8,900
October 02, 2025	17.9	17.82	17.82	17.9	17.81	13,800
October 01, 2025	17.82	17.84	17.84	17.85	17.81	23,840
September 30, 2025	17.9	17.82	17.82	17.93	17.8	27,000
September 29, 2025	17.8	17.87	17.87	17.87	17.77	22,600
September 26, 2025	17.78	17.75	17.75	17.8	17.75	20,908
September 25, 2025	17.77	17.77	17.77	17.77	17.73	29,800
September 24, 2025	17.78	17.78	17.78	17.84	17.72	89,700
September 23, 2025	17.73	17.85	17.85	17.93	17.73	18,600
September 22, 2025	17.86	17.9	17.8	17.93	17.86	6,900
September 19, 2025	17.86	17.91	17.81	17.92	17.85	7,100
September 18, 2025	17.92	17.88	17.78	17.92	17.75	24,341
September 17, 2025	17.79	17.89	17.79	17.92	17.72	41,231
September 16, 2025	17.75	17.8	17.7	17.8	17.65	41,825
September 15, 2025	17.51	17.63	17.53	17.68	17.51	33,428
September 12, 2025	17.55	17.5	17.4	17.55	17.42	9,400
September 11, 2025	17.48	17.53	17.43	17.54	17.45	11,000

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