FLJ Group Ltd (FLJ) Historical Stock Data

0.42 ↓0.09 (-17.31%)

As of May 3, 2024, 2:35pm EST.

Historical Data

In the past 30 trading days, FLJ is down -1.52% a day on average. There have been 11 days where FLJ Group Ltd closed green and 19 days where FLJ closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	0.52	0.42	↓$0.10 (-18.71%)	0.37	0.52	338.41K
2024-05-02	0.53	0.51	↓$0.02 (-3.00%)	0.51	0.54	41.04K
2024-05-01	0.52	0.53	↑$0.00 (0.93%)	0.50	0.57	174.19K
2024-04-30	0.55	0.52	↓$0.02 (-4.06%)	0.52	0.56	92.37K
2024-04-29	0.57	0.53	↓$0.04 (-6.23%)	0.53	0.60	747.78K
2024-04-26	0.57	0.55	↓$0.02 (-3.53%)	0.55	0.59	1.40M
2024-04-25	0.57	0.58	↑$0.01 (1.75%)	0.55	0.61	17.57K
2024-04-24	0.58	0.57	↓$0.01 (-2.07%)	0.56	0.62	9.78K
2024-04-23	0.57	0.58	↑$0.01 (0.96%)	0.57	0.65	81.76K
2024-04-22	0.59	0.59	↓$0.01 (-0.85%)	0.55	0.62	204.08K
2024-04-19	0.52	0.55	↑$0.03 (5.85%)	0.50	0.60	96.37K
2024-04-18	0.53	0.54	↑$0.00 (0.88%)	0.53	0.60	30.47K
2024-04-17	0.59	0.55	↓$0.04 (-6.36%)	0.54	0.59	13.30K
2024-04-16	0.59	0.59	↓$0.00 (-0.56%)	0.54	0.59	16.99K
2024-04-15	0.56	0.57	↑$0.01 (1.09%)	0.56	0.59	17.99K
2024-04-12	0.59	0.57	↓$0.02 (-2.83%)	0.56	0.60	15.90K
2024-04-11	0.55	0.59	↑$0.04 (6.62%)	0.55	0.62	31.79K
2024-04-10	0.65	0.59	↓$0.06 (-9.82%)	0.51	0.68	101.91K
2024-04-09	0.66	0.66	↓$0.00 (-0.72%)	0.64	0.68	25.66K
2024-04-08	0.64	0.67	↑$0.03 (4.66%)	0.64	0.68	35.89K
2024-04-05	0.65	0.64	↓$0.01 (-0.84%)	0.63	0.68	40.54K
2024-04-04	0.68	0.67	↓$0.01 (-1.11%)	0.67	0.69	19.10K
2024-04-03	0.74	0.69	↓$0.05 (-6.76%)	0.67	0.74	43.46K
2024-04-02	0.69	0.72	↑$0.03 (4.01%)	0.69	0.74	29.09K
2024-04-01	0.77	0.73	↓$0.04 (-5.69%)	0.67	0.77	30.79K
2024-03-28	0.67	0.73	↑$0.06 (9.27%)	0.65	0.74	193.36K
2024-03-27	0.68	0.67	↓$0.01 (-1.47%)	0.66	0.72	58.94K
2024-03-26	0.65	0.66	↑$0.01 (1.77%)	0.64	0.69	21.03K
2024-03-25	0.69	0.64	↓$0.05 (-7.25%)	0.64	0.70	90.05K
2024-03-22	0.70	0.69	↓$0.01 (-1.43%)	0.66	0.72	28.81K