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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.93	17.82	17.82	17.93	17.81	20,960
February 19, 2026	17.96	17.95	17.85	18.03	17.94	25,220
February 18, 2026	18.04	17.99	17.89	18.09	17.92	20,900
February 17, 2026	18.02	17.95	17.85	18.02	17.93	22,200
February 13, 2026	18.07	18.02	17.92	18.08	18	15,048
February 12, 2026	18.03	17.99	17.89	18.07	17.96	15,240
February 11, 2026	17.96	18.02	18.02	18.02	17.91	23,952
February 10, 2026	17.98	17.91	17.91	17.98	17.86	15,554
February 09, 2026	17.85	17.89	17.89	17.9	17.82	17,022
February 06, 2026	17.87	17.84	17.84	17.9	17.81	27,533
February 05, 2026	17.85	17.88	17.88	17.9	17.76	29,900
February 04, 2026	17.83	17.82	17.82	17.86	17.76	19,739
February 03, 2026	17.77	17.8	17.8	17.82	17.74	34,627
February 02, 2026	17.74	17.81	17.81	17.84	17.66	22,400
January 30, 2026	17.68	17.71	17.71	17.75	17.61	20,600
January 29, 2026	17.6	17.7	17.7	17.73	17.57	27,925
January 28, 2026	17.66	17.65	17.65	17.72	17.6	24,400
January 27, 2026	17.57	17.66	17.66	17.68	17.55	27,000
January 26, 2026	17.67	17.55	17.55	17.67	17.51	19,645
January 23, 2026	17.55	17.6	17.6	17.61	17.5	9,800
January 22, 2026	17.58	17.6	17.5	17.68	17.58	14,000
January 21, 2026	17.54	17.6	17.6	17.62	17.52	17,100
January 20, 2026	17.43	17.48	17.48	17.52	17.43	25,200
January 16, 2026	17.63	17.61	17.61	17.67	17.6	17,024
January 15, 2026	17.66	17.68	17.68	17.7	17.58	20,300
January 14, 2026	17.61	17.6	17.6	17.65	17.57	17,100
January 13, 2026	17.6	17.59	17.59	17.61	17.49	22,515
January 12, 2026	17.54	17.57	17.57	17.6	17.48	18,427
January 09, 2026	17.53	17.51	17.51	17.55	17.42	6,800
January 08, 2026	17.42	17.47	17.47	17.5	17.42	6,500
January 07, 2026	17.51	17.43	17.43	17.58	17.43	11,343
January 06, 2026	17.56	17.5	17.5	17.57	17.39	36,634
January 05, 2026	17.58	17.51	17.51	17.6	17.48	18,516
January 02, 2026	17.5	17.54	17.54	17.59	17.43	19,005
December 31, 2025	17.52	17.5	17.5	17.6	17.49	50,426
December 30, 2025	17.43	17.46	17.46	17.52	17.33	35,600
December 29, 2025	17.36	17.38	17.38	17.41	17.36	31,900
December 26, 2025	17.39	17.36	17.36	17.49	17.33	25,718
December 24, 2025	17.45	17.34	17.34	17.45	17.31	11,389
December 23, 2025	17.42	17.46	17.46	17.5	17.42	22,313
December 22, 2025	17.55	17.56	17.42	17.63	17.5	39,809
December 19, 2025	17.48	17.51	17.51	17.68	17.4	33,300
December 18, 2025	17.27	17.41	17.41	17.47	17.25	18,420
December 17, 2025	17.36	17.26	17.26	17.48	17.26	22,847
December 16, 2025	17.35	17.38	17.38	17.45	17.31	28,900
December 15, 2025	17.3	17.34	17.34	17.42	17.3	54,000
December 12, 2025	17.31	17.25	17.25	17.36	17.23	37,076
December 11, 2025	17.37	17.31	17.31	17.37	17.25	49,113
December 10, 2025	17.28	17.36	17.36	17.4	17.27	14,317
December 09, 2025	17.3	17.33	17.33	17.41	17.3	57,235
December 08, 2025	17.41	17.38	17.38	17.41	17.31	11,512
December 05, 2025	17.45	17.44	17.44	17.48	17.41	51,800
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

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