FLZH(FLZH)
FLZH
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/21/2026 | $0.05 | $0.08 | $0.05 | $0.06 | 55,800 |
| 9/18/2026 | $0.07 | $0.07 | $0.04 | $0.06 | 673,100 |
| 9/17/2026 | $0.09 | $0.09 | $0.07 | $0.07 | 54,200 |
| 9/16/2026 | $0.08 | $0.09 | $0.07 | $0.07 | 238,242 |
| 9/15/2026 | $0.07 | $0.09 | $0.07 | $0.08 | 107,900 |
| 9/14/2026 | $0.07 | $0.09 | $0.07 | $0.08 | 91,100 |
| 9/11/2026 | $0.07 | $0.09 | $0.07 | $0.08 | 198,625 |
| 9/10/2026 | $0.08 | $0.09 | $0.08 | $0.08 | 145,600 |
| 9/9/2026 | $0.09 | $0.09 | $0.08 | $0.08 | 127,100 |
| 9/8/2026 | $0.08 | $0.10 | $0.08 | $0.09 | 450,600 |
| 9/4/2026 | $0.09 | $0.09 | $0.08 | $0.08 | 263,600 |
| 9/3/2026 | $0.08 | $0.09 | $0.08 | $0.09 | 171,500 |
| 9/2/2026 | $0.08 | $0.09 | $0.07 | $0.08 | 222,300 |
| 9/1/2026 | $0.08 | $0.09 | $0.07 | $0.08 | 319,900 |
| 8/31/2026 | $0.10 | $0.10 | $0.08 | $0.09 | 790,900 |
| 8/28/2026 | $0.10 | $0.10 | $0.08 | $0.09 | 628,300 |
| 8/27/2026 | $0.08 | $0.10 | $0.08 | $0.08 | 1.46M |
| 8/26/2026 | $0.06 | $0.09 | $0.05 | $0.08 | 2.95M |
| 8/25/2026 | $0.14 | $0.16 | $0.09 | $0.10 | 47.47M |
| 8/24/2026 | $0.28 | $0.30 | $0.22 | $0.22 | 17.11M |
| 8/21/2026 | $0.97 | $1.13 | $0.93 | $0.97 | 502,539 |
| 8/20/2026 | $1.05 | $1.08 | $0.97 | $0.99 | 114,633 |
| 8/19/2026 | $1.18 | $1.20 | $1.05 | $1.06 | 244,500 |
| 8/18/2026 | $1.21 | $1.29 | $1.15 | $1.16 | 124,929 |
| 8/17/2026 | $1.31 | $1.31 | $1.18 | $1.18 | 84,899 |
| 8/14/2026 | $1.34 | $1.35 | $1.30 | $1.32 | 25,818 |
| 8/13/2026 | $1.30 | $1.40 | $1.30 | $1.39 | 58,915 |
| 8/12/2026 | $1.30 | $1.34 | $1.23 | $1.32 | 42,494 |
| 8/11/2026 | $1.30 | $1.34 | $1.25 | $1.33 | 92,300 |
| 8/10/2026 | $1.39 | $1.45 | $1.31 | $1.34 | 143,810 |
| 8/7/2026 | $1.40 | $1.45 | $1.32 | $1.37 | 92,290 |
| 8/6/2026 | $1.42 | $1.46 | $1.33 | $1.37 | 215,700 |
| 8/5/2026 | $1.19 | $1.54 | $1.11 | $1.47 | 4.93M |
| 8/4/2026 | $1.24 | $1.25 | $1.16 | $1.18 | 40,800 |
| 8/3/2026 | $1.22 | $1.27 | $1.20 | $1.22 | 78,801 |
| 7/31/2026 | $1.24 | $1.28 | $1.15 | $1.18 | 86,100 |
| 7/30/2026 | $1.28 | $1.33 | $1.21 | $1.21 | 69,273 |
| 7/29/2026 | $1.38 | $1.40 | $1.24 | $1.25 | 49,319 |
| 7/28/2026 | $1.38 | $1.43 | $1.31 | $1.41 | 28,477 |
| 7/27/2026 | $1.40 | $1.45 | $1.33 | $1.36 | 44,740 |
| 7/24/2026 | $1.66 | $1.66 | $1.35 | $1.38 | 82,600 |
| 7/23/2026 | $1.70 | $1.71 | $1.61 | $1.63 | 38,408 |
| 7/22/2026 | $1.71 | $1.76 | $1.70 | $1.72 | 31,867 |
| 7/21/2026 | $1.70 | $1.78 | $1.67 | $1.71 | 34,938 |
| 7/20/2026 | $1.71 | $1.75 | $1.70 | $1.70 | 25,700 |
| 7/17/2026 | $1.74 | $1.76 | $1.70 | $1.73 | 26,509 |
| 7/16/2026 | $1.76 | $1.77 | $1.69 | $1.71 | 27,228 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
