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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	17.41	17.43	17.34	17.47	17.41	14,640
September 09, 2025	17.4	17.45	17.36	17.47	17.4	16,800
September 08, 2025	17.4	17.45	17.45	17.46	17.4	28,532
September 05, 2025	17.35	17.4	17.4	17.42	17.35	22,322
September 04, 2025	17.21	17.32	17.32	17.33	17.21	10,217
September 03, 2025	17.15	17.25	17.25	17.26	17.15	22,413
September 02, 2025	17.17	17.19	17.19	17.22	17.17	19,100
August 29, 2025	17.2	17.2	17.2	17.25	17.19	24,300
August 28, 2025	17.18	17.2	17.2	17.24	17.18	30,900
August 27, 2025	17.11	17.21	17.21	17.24	17.11	32,334
August 26, 2025	17.21	17.2	17.2	17.24	17.16	55,342
August 25, 2025	17.29	17.25	17.25	17.29	17.2	22,734
August 22, 2025	17.16	17.23	17.23	17.25	17.14	18,213
August 21, 2025	17.23	17.2	17.1	17.23	17.14	30,000
August 20, 2025	17.25	17.21	17.11	17.25	17.15	68,348
August 19, 2025	17.15	17.21	17.11	17.25	17.15	18,700
August 18, 2025	17.13	17.17	17.07	17.2	17.13	31,800
August 15, 2025	17.18	17.18	17.18	17.25	17.15	41,900
August 14, 2025	17.14	17.16	17.16	17.22	17.14	57,164
August 13, 2025	17.15	17.14	17.14	17.2	17.1	33,300
August 12, 2025	17.07	17.14	17.14	17.15	17.07	69,442
August 11, 2025	17.13	17.09	17.09	17.18	17.09	42,100
August 08, 2025	17.14	17.18	17.18	17.19	17.1	36,000
August 07, 2025	17.16	17.11	17.11	17.18	17.09	27,100
August 06, 2025	17.13	17.13	17.13	17.18	17.05	16,800
August 05, 2025	17.11	17.1	17.1	17.14	17.07	27,200
August 04, 2025	17.13	17.12	17.12	17.14	16.98	30,800
August 01, 2025	17.15	17.09	17.09	17.15	17.07	4,445
July 31, 2025	17.08	17.1	17.1	17.15	17.05	27,800
July 30, 2025	16.97	17.03	17.03	17.07	16.97	15,344
July 29, 2025	16.96	16.99	16.99	17.03	16.96	22,600
July 28, 2025	17	16.98	16.98	17.05	16.9	13,300

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