Price Alert

FLJ Group Limited (FLJ)

NASDAQ: FLJ · Real-Time Price · USD

0.82

0.05 (6.56%)

At close: May 29, 2024, 10:00 PM

FLJ Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jun 24, 2024	0.69	0.71	0.63	0.67	0.67	-1.47%	51,537
Jun 21, 2024	0.64	0.72	0.64	0.68	0.68	3.03%	75,585
Jun 20, 2024	0.64	0.70	0.61	0.66	0.66	-1.49%	121,447
Jun 18, 2024	0.69	0.72	0.64	0.67	0.67	-4.29%	34,568
Jun 17, 2024	0.73	0.75	0.69	0.70	0.70	-6.67%	82,997
Jun 14, 2024	0.74	0.77	0.70	0.75	0.75	1.35%	100,400
Jun 13, 2024	0.71	0.84	0.69	0.74	0.74	4.23%	198,635
Jun 12, 2024	0.72	0.74	0.69	0.71	0.71	0.00%	126,432
Jun 11, 2024	0.68	0.75	0.62	0.71	0.71	5.97%	251,125
Jun 10, 2024	0.74	0.74	0.67	0.67	0.67	0.00%	83,148
Jun 7, 2024	0.78	0.78	0.67	0.67	0.67	-15.19%	264,529
Jun 6, 2024	0.89	0.89	0.75	0.79	0.79	-7.06%	284,049
Jun 5, 2024	0.93	0.95	0.82	0.85	0.85	-18.27%	302,940
Jun 4, 2024	0.91	1.09	0.85	1.04	1.04	5.05%	414,810
Jun 3, 2024	0.90	1.00	0.81	0.99	0.99	10.00%	1,367,370
May 31, 2024	1.21	1.35	0.84	0.90	0.90	28.57%	37,221,275
May 30, 2024	0.74	0.84	0.67	0.70	0.69	-14.63%	207,410
May 29, 2024	0.77	0.90	0.71	0.82	0.82	9.33%	527,869
May 28, 2024	0.78	0.79	0.70	0.75	0.75	-1.32%	248,721
May 24, 2024	0.80	0.88	0.73	0.76	0.76	-6.17%	364,158