FLL(FLL)
FLL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $2.51 | $2.54 | $2.39 | $2.40 | 72,700 |
| 7/16/2026 | $2.52 | $2.55 | $2.48 | $2.51 | 40,400 |
| 7/15/2026 | $2.56 | $2.56 | $2.47 | $2.53 | 151,500 |
| 7/14/2026 | $2.59 | $2.59 | $2.52 | $2.52 | 64,216 |
| 7/13/2026 | $2.60 | $2.65 | $2.55 | $2.58 | 158,904 |
| 7/10/2026 | $2.68 | $2.73 | $2.64 | $2.64 | 61,400 |
| 7/9/2026 | $2.71 | $2.76 | $2.68 | $2.69 | 50,400 |
| 7/8/2026 | $2.60 | $2.73 | $2.60 | $2.69 | 84,938 |
| 7/7/2026 | $2.80 | $2.80 | $2.66 | $2.66 | 101,633 |
| 7/6/2026 | $2.78 | $2.92 | $2.71 | $2.80 | 283,034 |
| 7/2/2026 | $2.83 | $2.86 | $2.72 | $2.79 | 85,839 |
| 7/1/2026 | $2.78 | $2.88 | $2.77 | $2.84 | 73,500 |
| 6/30/2026 | $2.84 | $2.85 | $2.74 | $2.79 | 184,300 |
| 6/29/2026 | $2.80 | $2.92 | $2.80 | $2.84 | 105,711 |
| 6/26/2026 | $2.61 | $2.80 | $2.61 | $2.79 | 142,718 |
| 6/25/2026 | $2.71 | $2.72 | $2.60 | $2.61 | 198,000 |
| 6/24/2026 | $2.70 | $2.79 | $2.67 | $2.72 | 99,434 |
| 6/23/2026 | $2.66 | $2.77 | $2.66 | $2.71 | 142,300 |
| 6/22/2026 | $2.87 | $2.90 | $2.70 | $2.71 | 160,643 |
| 6/18/2026 | $2.83 | $2.92 | $2.82 | $2.88 | 140,500 |
| 6/17/2026 | $2.90 | $2.96 | $2.79 | $2.83 | 124,746 |
| 6/16/2026 | $3.04 | $3.05 | $2.89 | $2.90 | 269,100 |
| 6/15/2026 | $3.32 | $3.35 | $3.00 | $3.04 | 379,600 |
| 6/12/2026 | $2.94 | $3.37 | $2.88 | $3.32 | 744,016 |
| 6/11/2026 | $2.88 | $2.94 | $2.78 | $2.90 | 229,200 |
| 6/10/2026 | $2.44 | $2.90 | $2.44 | $2.88 | 636,951 |
| 6/9/2026 | $2.42 | $2.54 | $2.42 | $2.44 | 212,709 |
| 6/8/2026 | $2.50 | $2.52 | $2.42 | $2.42 | 97,137 |
| 6/5/2026 | $2.60 | $2.62 | $2.39 | $2.45 | 348,508 |
| 6/4/2026 | $2.49 | $2.62 | $2.48 | $2.57 | 196,600 |
| 6/3/2026 | $2.51 | $2.57 | $2.43 | $2.47 | 170,246 |
| 6/2/2026 | $2.58 | $2.60 | $2.46 | $2.51 | 235,900 |
| 6/1/2026 | $2.51 | $2.62 | $2.50 | $2.57 | 239,500 |
| 5/29/2026 | $2.68 | $2.70 | $2.49 | $2.50 | 231,800 |
| 5/28/2026 | $2.70 | $2.79 | $2.65 | $2.68 | 120,405 |
| 5/27/2026 | $2.61 | $2.75 | $2.61 | $2.69 | 120,900 |
| 5/26/2026 | $2.66 | $2.71 | $2.58 | $2.58 | 155,600 |
| 5/22/2026 | $2.81 | $2.82 | $2.57 | $2.66 | 524,800 |
| 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 |