Flash Sports & Media Holdings, Inc. (FLZH)
OTCMKTS · Delayed Price · Currency is USD
0.0600
-0.01125 (-15.79%)
At close: Sep 18, 2026
FLZH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.08 | 0.08 | 0.04 | 0.06 | 0.06 | -15.79% | 673,083 |
| Sep 17, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -1.04% | 54,176 |
| Sep 16, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -7.90% | 238,248 |
| Sep 15, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 3.46% | 107,851 |
| Sep 14, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | -9.78% | 91,081 |
| Sep 11, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | -1.59% | 198,633 |
| Sep 10, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 4.55% | 145,556 |
| Sep 9, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -9.99% | 127,088 |
| Sep 8, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 9.75% | 450,592 |
| Sep 4, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.26% | 263,606 |
| Sep 3, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 9.88% | 171,485 |
| Sep 2, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 5.96% | 222,263 |
| Sep 1, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -14.01% | 319,893 |
| Aug 31, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -0.23% | 790,907 |
| Aug 28, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | 4.39% | 628,288 |
| Aug 27, 2026 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | 10.63% | 1,455,360 |
| Aug 26, 2026 | 0.06 | 0.09 | 0.05 | 0.08 | 0.08 | -20.71% | 2,945,848 |
| Aug 25, 2026 | 0.14 | 0.16 | 0.09 | 0.10 | 0.10 | -56.54% | 47,472,152 |
| Aug 24, 2026 | 0.28 | 0.30 | 0.22 | 0.22 | 0.22 | -77.20% | 17,114,330 |
| Aug 21, 2026 | 0.97 | 1.13 | 0.93 | 0.97 | 0.97 | -1.99% | 502,539 |
| Aug 20, 2026 | 1.05 | 1.08 | 0.97 | 0.99 | 0.99 | -6.64% | 114,633 |
| Aug 19, 2026 | 1.18 | 1.20 | 1.05 | 1.06 | 1.06 | -8.62% | 244,461 |
| Aug 18, 2026 | 1.21 | 1.29 | 1.15 | 1.16 | 1.16 | -1.69% | 124,929 |
| Aug 17, 2026 | 1.31 | 1.31 | 1.18 | 1.18 | 1.18 | -10.61% | 84,899 |
| Aug 14, 2026 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -5.04% | 25,818 |
| Aug 13, 2026 | 1.30 | 1.40 | 1.30 | 1.39 | 1.39 | 5.30% | 58,915 |
| Aug 12, 2026 | 1.30 | 1.34 | 1.23 | 1.32 | 1.32 | -0.75% | 42,494 |
| Aug 11, 2026 | 1.30 | 1.34 | 1.25 | 1.33 | 1.33 | -0.75% | 92,296 |
| Aug 10, 2026 | 1.39 | 1.45 | 1.31 | 1.34 | 1.34 | -2.19% | 143,810 |
| Aug 7, 2026 | 1.40 | 1.45 | 1.32 | 1.37 | 1.37 | - | 92,290 |
| Aug 6, 2026 | 1.42 | 1.46 | 1.33 | 1.37 | 1.37 | -6.80% | 215,668 |
| Aug 5, 2026 | 1.19 | 1.54 | 1.11 | 1.47 | 1.47 | 24.58% | 4,926,244 |
| Aug 4, 2026 | 1.24 | 1.25 | 1.16 | 1.18 | 1.18 | -3.28% | 40,795 |
| Aug 3, 2026 | 1.22 | 1.27 | 1.20 | 1.22 | 1.22 | 3.39% | 78,801 |
| Jul 31, 2026 | 1.24 | 1.28 | 1.15 | 1.18 | 1.18 | -2.48% | 86,085 |
| Jul 30, 2026 | 1.28 | 1.33 | 1.21 | 1.21 | 1.21 | -3.20% | 69,273 |
| Jul 29, 2026 | 1.38 | 1.40 | 1.24 | 1.25 | 1.25 | -11.35% | 49,319 |
| Jul 28, 2026 | 1.38 | 1.43 | 1.31 | 1.41 | 1.41 | 3.68% | 28,477 |
| Jul 27, 2026 | 1.40 | 1.45 | 1.33 | 1.36 | 1.36 | -1.45% | 44,740 |
| Jul 24, 2026 | 1.66 | 1.66 | 1.35 | 1.38 | 1.38 | -15.34% | 82,591 |
| Jul 23, 2026 | 1.70 | 1.71 | 1.61 | 1.63 | 1.63 | -5.23% | 38,408 |
| Jul 22, 2026 | 1.71 | 1.76 | 1.70 | 1.72 | 1.72 | 0.58% | 31,867 |
| Jul 21, 2026 | 1.70 | 1.78 | 1.67 | 1.71 | 1.71 | 0.59% | 34,938 |
| Jul 20, 2026 | 1.71 | 1.75 | 1.70 | 1.70 | 1.70 | -1.73% | 25,700 |
| Jul 17, 2026 | 1.74 | 1.76 | 1.70 | 1.73 | 1.73 | 1.17% | 26,509 |
| Jul 16, 2026 | 1.76 | 1.77 | 1.69 | 1.71 | 1.71 | -5.00% | 27,228 |
| Jul 15, 2026 | 1.79 | 1.83 | 1.75 | 1.80 | 1.80 | -2.17% | 46,113 |
| Jul 14, 2026 | 1.86 | 1.90 | 1.74 | 1.84 | 1.84 | -2.13% | 29,615 |
| Jul 13, 2026 | 1.89 | 1.89 | 1.77 | 1.88 | 1.88 | - | 27,557 |
| Jul 10, 2026 | 1.82 | 1.91 | 1.68 | 1.88 | 1.88 | -0.53% | 40,040 |