Canada markets closed

FLJ Group Limited (FLJ)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
0.5500-0.0300 (-5.17%)
At close: 04:00PM EDT
0.6852 +0.14 (+24.58%)
After hours: 07:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.57000.58800.55000.55000.5500976,600
Apr 25, 20240.57000.60800.54900.58000.580017,600
Apr 24, 20240.58000.62000.55900.56800.56809,800
Apr 23, 20240.57400.65000.56500.58000.580082,800
Apr 22, 20240.59000.62000.55000.58500.5850204,100
Apr 19, 20240.52000.60000.50200.55000.550089,100
Apr 18, 20240.53300.60400.53000.53800.538030,500
Apr 17, 20240.59300.59300.54000.55500.555013,300
Apr 16, 20240.59300.59300.53600.59000.590017,000
Apr 15, 20240.56100.59100.56100.56700.567018,100
Apr 12, 20240.58700.59900.56000.57000.570015,900
Apr 11, 20240.55000.61900.55000.58600.586031,800
Apr 10, 20240.65000.67700.51500.58600.5860101,900
Apr 09, 20240.66500.67700.64000.66000.660025,700
Apr 08, 20240.64000.67800.64000.67000.670035,900
Apr 05, 20240.64500.68000.63000.64000.640040,500
Apr 04, 20240.67800.69200.66700.67000.670019,100
Apr 03, 20240.74000.74000.67000.69000.690043,600
Apr 02, 20240.69300.74000.69300.72100.721029,100
Apr 01, 20240.77400.77400.67300.73000.730030,800
Mar 28, 20240.67000.74000.65000.73200.7320193,300
Mar 27, 20240.68000.71600.66300.67000.670058,900
Mar 26, 20240.65000.69400.64200.66200.662021,000
Mar 25, 20240.69000.70000.64000.64000.640090,000
Mar 22, 20240.70000.72000.66200.69000.690028,700
Mar 21, 20240.70600.70600.65100.69000.690067,700
Mar 20, 20240.65800.69400.64000.64100.641038,400
Mar 19, 20240.68300.68800.63000.65700.657034,500
Mar 18, 20240.67000.74300.65000.66800.668035,800
Mar 15, 20240.65000.67800.64000.65900.659022,400
Mar 14, 20240.64000.66600.63100.64100.641024,700
Mar 13, 20240.66900.67500.63100.64500.645059,400
Mar 12, 20240.64200.70000.64200.66900.669044,000
Mar 11, 20240.70900.71900.65000.67900.679031,300
Mar 08, 20240.70200.70200.65100.68300.683083,400
Mar 07, 20240.69900.69900.63100.68900.6890101,700
Mar 06, 20240.73000.73000.65000.66600.666043,100
Mar 05, 20240.74900.77200.66600.66600.6660189,900
Mar 04, 20240.80000.80000.71300.74900.7490100,400
Mar 01, 20240.70800.87000.70200.79100.7910341,200
Feb 29, 20240.75000.77000.71100.74000.7400129,000
Feb 28, 20240.72000.76000.72000.73000.730058,400
Feb 27, 20240.75600.76000.72000.73500.735051,000
Feb 26, 20240.67900.72000.67000.70100.7010142,200
Feb 23, 20240.76400.81000.68000.68000.6800209,700
Feb 22, 20240.86800.86800.70600.76100.7610395,900
Feb 21, 20240.89000.95100.80200.88000.8800127,600
Feb 20, 20241.10001.10000.89100.95900.9590379,200
Feb 16, 20240.94801.25000.91001.17501.17501,287,700
Feb 15, 20240.85800.98700.83000.93000.9300390,600
Feb 14, 20240.79000.83000.74800.81000.810093,600
Feb 13, 20240.83000.83000.75500.79000.790058,700
Feb 12, 20240.75000.83000.75000.83000.830062,400
Feb 09, 20240.84600.84600.75700.78000.780089,500
Feb 08, 20240.76000.82900.71600.80000.8000207,200
Feb 07, 20240.72000.74000.68500.71000.710085,900
Feb 06, 20240.67800.74800.67800.71100.711048,800
Feb 05, 20240.73600.76000.67000.67400.674052,400
Feb 02, 20240.77300.77300.70100.73900.739031,600
Feb 01, 20240.78400.78700.74600.74600.746023,600
Jan 31, 20240.78700.82000.77000.77100.771074,600
Jan 30, 20240.75200.80000.75200.79800.798036,800
Jan 29, 20240.78000.80000.75100.78500.785031,200
Jan 26, 20240.79800.81000.75000.75100.751027,300
Jan 25, 20240.70300.82000.70100.78000.7800231,900
Jan 24, 20240.73000.76000.71600.74500.7450155,000
Jan 23, 20240.73400.78900.68100.77000.77001,408,500
Jan 22, 20240.68000.76900.65000.76900.7690132,000
Jan 19, 20240.68000.69000.64000.66600.666087,300
Jan 18, 20240.79000.80000.65000.71800.7180137,600
Jan 17, 20240.90000.90000.80000.80500.8050137,200
Jan 16, 20240.90000.96000.86000.89000.8900142,800
Jan 12, 20241.01001.02000.94000.96000.9600117,300
Jan 11, 20241.05001.05000.93001.02001.0200213,400
Jan 10, 20241.04001.08000.99901.03001.0300173,900
Jan 09, 20241.14001.14000.85001.05001.0500398,300
Jan 08, 20241.12001.15001.08001.10001.1000551,000
Jan 05, 20241.36001.38001.10001.15001.1500684,000
Jan 04, 20241.59001.59001.35001.36001.3600362,500
Jan 03, 20241.51001.67001.50001.61001.6100753,800
Jan 02, 20241.62001.83001.51001.58001.58001,307,600
Dec 29, 20231.73002.26001.42002.00002.000021,453,700
Dec 28, 20231.18001.40001.18001.38001.38001,644,700
Dec 27, 20231.24001.32001.18001.20001.2000174,700
Dec 26, 20231.20001.33001.18001.25001.2500206,200
Dec 22, 20231.19001.24001.19001.19001.190059,800
Dec 21, 20231.23001.28001.15001.24001.2400123,200
Dec 20, 20231.18001.33001.13001.28001.2800367,100
Dec 19, 20231.23001.24001.15501.17501.1750240,200
Dec 18, 20231.32001.32001.19501.25001.250091,000
Dec 15, 20231.35001.35001.25201.33001.330089,600
Dec 14, 20231.19001.32001.18001.25001.2500164,300
Dec 13, 20231.04001.19001.04001.18001.1800286,300
Dec 12, 20231.27001.31001.04001.11001.1100383,000
Dec 11, 20231.25001.39001.25001.34001.3400593,300
Dec 08, 20232.22002.33001.30001.51001.51006,748,200
Dec 07, 20234.95004.95001.89001.98001.98001,107,100
Dec 07, 20231:40 Stock Split
Dec 06, 20234.88004.92004.52004.56004.560032,325
Dec 05, 20234.64004.84004.60004.76004.760041,915
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...