FLJ Group Ltd (FLJ) Historical Stock Data
0.57 ↓0.01 (-2.07%)
As of April 23, 2024, 2:18pm EST.
Historical Data
In the past 30 trading days, FLJ is down -0.78% 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 |
---|---|---|---|---|---|---|
2024-04-24 | 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 |
2024-03-21 | 0.71 | 0.69 | ↓$0.02 (-2.20%) | 0.65 | 0.71 | 67.73K |
2024-03-20 | 0.66 | 0.64 | ↓$0.02 (-2.54%) | 0.64 | 0.69 | 38.40K |
2024-03-19 | 0.68 | 0.66 | ↓$0.03 (-3.88%) | 0.63 | 0.69 | 34.70K |
2024-03-18 | 0.67 | 0.67 | ↓$0.00 (-0.30%) | 0.65 | 0.74 | 35.50K |
2024-03-15 | 0.65 | 0.66 | ↑$0.01 (1.38%) | 0.64 | 0.68 | 22.40K |
2024-03-14 | 0.64 | 0.64 | ↑$0.00 (0.19%) | 0.63 | 0.67 | 24.69K |
2024-03-13 | 0.67 | 0.65 | ↓$0.02 (-3.54%) | 0.63 | 0.68 | 59.48K |
Create an account or log in to view more rows.
$FLJ Keep up the pressure.
$FLJ great sale!!!! Buy buy buy
$FLJ buy the dip…smfh
$FLJ has just been halted from trading due to volatility.
$FLJ has just been halted from trading.
$FLJ when this finally break out we could see huge upside
$FLJ what happen
$FLJ red day ahead
$FLJ lol who sold
$FLJ we back