FLL(FLL)
FLL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $2.81 | $2.81 | $2.57 | $2.58 | 420,118 |
| 5/21/2026 | $2.75 | $2.81 | $2.67 | $2.81 | 111,600 |
| 5/20/2026 | $2.78 | $2.78 | $2.65 | $2.74 | 176,600 |
| 5/19/2026 | $2.67 | $2.73 | $2.66 | $2.72 | 62,100 |
| 5/18/2026 | $2.67 | $2.87 | $2.63 | $2.73 | 48,400 |
| 5/15/2026 | $2.93 | $2.93 | $2.64 | $2.67 | 238,500 |
| 5/14/2026 | $2.91 | $3.03 | $2.91 | $3.00 | 212,300 |
| 5/13/2026 | $2.82 | $2.95 | $2.77 | $2.93 | 149,500 |
| 5/12/2026 | $2.91 | $3.02 | $2.80 | $2.83 | 254,812 |
| 5/11/2026 | $2.93 | $3.06 | $2.89 | $2.93 | 194,600 |
| 5/8/2026 | $2.63 | $3.02 | $2.47 | $2.97 | 490,564 |
| 5/7/2026 | $2.47 | $2.65 | $2.47 | $2.56 | 197,134 |
| 5/6/2026 | $2.52 | $2.61 | $2.50 | $2.52 | 145,745 |
| 5/5/2026 | $2.54 | $2.60 | $2.43 | $2.51 | 119,600 |
| 5/4/2026 | $2.56 | $2.57 | $2.35 | $2.51 | 240,232 |
| 5/1/2026 | $2.44 | $2.61 | $2.43 | $2.54 | 153,800 |
| 4/30/2026 | $2.43 | $2.44 | $2.40 | $2.42 | 27,305 |
| 4/29/2026 | $2.41 | $2.44 | $2.37 | $2.42 | 28,821 |
| 4/28/2026 | $2.42 | $2.44 | $2.36 | $2.40 | 223,000 |
| 4/27/2026 | $2.50 | $2.50 | $2.39 | $2.42 | 58,100 |
| 4/24/2026 | $2.46 | $2.52 | $2.38 | $2.49 | 57,941 |
| 4/23/2026 | $2.43 | $2.49 | $2.40 | $2.47 | 91,938 |
| 4/22/2026 | $2.47 | $2.50 | $2.36 | $2.39 | 119,100 |
| 4/21/2026 | $2.69 | $2.69 | $2.46 | $2.46 | 86,522 |
| 4/20/2026 | $2.63 | $2.81 | $2.63 | $2.69 | 497,040 |
| 4/17/2026 | $2.43 | $2.63 | $2.40 | $2.61 | 183,319 |
| 4/16/2026 | $2.45 | $2.45 | $2.36 | $2.39 | 69,529 |
| 4/15/2026 | $2.52 | $2.54 | $2.46 | $2.46 | 76,248 |
| 4/14/2026 | $2.47 | $2.55 | $2.47 | $2.49 | 54,500 |
| 4/13/2026 | $2.42 | $2.48 | $2.35 | $2.48 | 126,000 |
| 4/10/2026 | $2.70 | $2.74 | $2.45 | $2.48 | 146,600 |
| 4/9/2026 | $2.70 | $2.73 | $2.59 | $2.70 | 135,228 |
| 4/8/2026 | $2.69 | $2.73 | $2.58 | $2.70 | 226,800 |
| 4/7/2026 | $2.56 | $2.59 | $2.53 | $2.57 | 112,641 |
| 4/6/2026 | $2.55 | $2.61 | $2.50 | $2.56 | 91,223 |
| 4/2/2026 | $2.40 | $2.57 | $2.37 | $2.55 | 93,276 |
| 4/1/2026 | $2.29 | $2.46 | $2.26 | $2.41 | 193,508 |
| 3/31/2026 | $2.24 | $2.28 | $2.17 | $2.25 | 110,000 |
| 3/30/2026 | $2.19 | $2.26 | $2.13 | $2.16 | 102,000 |
| 3/27/2026 | $2.24 | $2.24 | $2.14 | $2.15 | 140,101 |
| 3/26/2026 | $2.28 | $2.30 | $2.24 | $2.28 | 52,034 |
| 3/25/2026 | $2.41 | $2.49 | $2.22 | $2.30 | 87,700 |
| 3/24/2026 | $2.31 | $2.34 | $2.22 | $2.22 | 94,258 |
| 3/23/2026 | $2.32 | $2.40 | $2.23 | $2.32 | 108,526 |
| 3/20/2026 | $2.44 | $2.44 | $2.26 | $2.32 | 166,200 |
| 3/19/2026 | $2.50 | $2.52 | $2.42 | $2.47 | 88,200 |
| 3/18/2026 | $2.57 | $2.59 | $2.48 | $2.51 | 52,111 |
| 3/17/2026 | $2.59 | $2.61 | $2.56 | $2.57 | 59,500 |
| 3/16/2026 | $2.65 | $2.72 | $2.58 | $2.58 | 77,300 |
| 3/13/2026 | $2.69 | $2.88 | $2.59 | $2.61 | 105,721 |
| 3/12/2026 | $2.79 | $2.81 | $2.68 | $2.74 | 125,839 |
| 3/11/2026 | $2.69 | $2.90 | $2.68 | $2.84 | 109,200 |
| 3/10/2026 | $2.60 | $2.81 | $2.58 | $2.70 | 166,300 |
| 3/9/2026 | $2.62 | $2.69 | $2.44 | $2.64 | 176,900 |
| 3/6/2026 | $2.22 | $2.86 | $2.02 | $2.68 | 678,000 |
| 3/5/2026 | $2.27 | $2.29 | $2.23 | $2.27 | 98,300 |
| 3/4/2026 | $2.34 | $2.37 | $2.26 | $2.28 | 157,600 |
| 3/3/2026 | $2.24 | $2.33 | $2.19 | $2.30 | 88,230 |
| 3/2/2026 | $2.23 | $2.25 | $2.19 | $2.24 | 35,600 |
| 2/27/2026 | $2.34 | $2.36 | $2.20 | $2.25 | 126,034 |
| 2/26/2026 | $2.26 | $2.37 | $2.19 | $2.32 | 219,700 |
| 2/25/2026 | $2.28 | $2.31 | $2.21 | $2.26 | 84,004 |
| 2/24/2026 | $2.22 | $2.33 | $2.21 | $2.32 | 64,009 |
| 2/23/2026 | $2.26 | $2.26 | $2.15 | $2.24 | 246,522 |