Flash Sports & Media Holdings, Inc. (FLZH)
NASDAQ: FLZH · Real-Time Price · USD
1.770
-0.030 (-1.67%)
At close: Jul 6, 2026, 4:00 PM EDT
1.770
0.00 (-0.02%)
After-hours: Jul 6, 2026, 6:26 PM EDT
FLZH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1.80 | 1.81 | 1.71 | 1.77 | 1.77 | -1.67% | 93,577 |
| Jul 2, 2026 | 1.71 | 1.90 | 1.70 | 1.80 | 1.80 | 4.05% | 147,170 |
| Jul 1, 2026 | 1.84 | 1.93 | 1.68 | 1.73 | 1.73 | -8.95% | 120,613 |
| Jun 30, 2026 | 1.79 | 1.93 | 1.60 | 1.90 | 1.90 | 0.53% | 337,986 |
| Jun 29, 2026 | 2.00 | 2.02 | 1.75 | 1.89 | 1.89 | -5.97% | 192,252 |
| Jun 26, 2026 | 2.50 | 2.51 | 1.91 | 2.01 | 2.01 | -26.64% | 408,385 |
| Jun 25, 2026 | 2.50 | 2.83 | 2.35 | 2.74 | 2.74 | 3.01% | 562,856 |
| Jun 24, 2026 | 2.75 | 2.80 | 2.60 | 2.66 | 2.66 | -2.92% | 78,877 |
| Jun 23, 2026 | 2.76 | 2.88 | 2.61 | 2.74 | 2.74 | -4.53% | 102,158 |
| Jun 22, 2026 | 2.54 | 2.87 | 2.44 | 2.87 | 2.87 | 10.38% | 176,196 |
| Jun 18, 2026 | 2.60 | 2.85 | 2.41 | 2.60 | 2.60 | -0.38% | 295,955 |
| Jun 17, 2026 | 2.96 | 3.00 | 2.53 | 2.61 | 2.61 | -32.21% | 801,651 |
| Jun 16, 2026 | 3.20 | 3.86 | 2.93 | 3.85 | 3.85 | 22.22% | 8,288,177 |
| Jun 15, 2026 | 2.89 | 3.51 | 2.83 | 3.15 | 3.15 | 11.70% | 178,154 |
| Jun 12, 2026 | 3.01 | 3.27 | 2.78 | 2.82 | 2.82 | -5.69% | 146,843 |
| Jun 11, 2026 | 2.89 | 3.17 | 2.82 | 2.99 | 2.99 | 3.46% | 52,841 |
| Jun 10, 2026 | 2.75 | 2.90 | 2.67 | 2.89 | 2.89 | 5.09% | 28,336 |
| Jun 9, 2026 | 2.86 | 3.00 | 2.72 | 2.75 | 2.75 | -3.51% | 49,647 |
| Jun 8, 2026 | 3.06 | 3.06 | 2.78 | 2.85 | 2.85 | -4.68% | 41,579 |
| Jun 5, 2026 | 3.12 | 3.40 | 2.81 | 2.99 | 2.99 | -6.85% | 148,425 |
| Jun 4, 2026 | 3.31 | 3.39 | 3.09 | 3.21 | 3.21 | -4.75% | 38,657 |
| Jun 3, 2026 | 3.34 | 3.40 | 3.20 | 3.37 | 3.37 | 2.74% | 23,172 |
| Jun 2, 2026 | 3.70 | 3.70 | 3.21 | 3.28 | 3.28 | -9.14% | 116,620 |
| Jun 1, 2026 | 3.62 | 3.87 | 3.57 | 3.61 | 3.61 | -0.82% | 57,483 |
| May 29, 2026 | 3.92 | 3.92 | 3.52 | 3.64 | 3.64 | -8.54% | 75,043 |
| May 28, 2026 | 4.01 | 4.20 | 3.92 | 3.98 | 3.98 | -1.73% | 51,683 |
| May 27, 2026 | 4.40 | 4.53 | 4.00 | 4.05 | 4.05 | -8.78% | 41,796 |
| May 26, 2026 | 3.98 | 4.70 | 3.98 | 4.44 | 4.44 | 12.41% | 111,970 |
| May 22, 2026 | 4.00 | 4.08 | 3.90 | 3.95 | 3.95 | -2.95% | 38,502 |
| May 21, 2026 | 3.87 | 4.27 | 3.77 | 4.07 | 4.07 | 3.04% | 91,345 |
| May 20, 2026 | 4.04 | 4.10 | 3.73 | 3.95 | 3.95 | -4.59% | 83,509 |
| May 19, 2026 | 4.64 | 4.65 | 4.06 | 4.14 | 4.14 | -11.91% | 64,617 |
| May 18, 2026 | 4.62 | 4.80 | 4.43 | 4.70 | 4.70 | 1.51% | 47,017 |
| May 15, 2026 | 5.48 | 5.50 | 4.51 | 4.63 | 4.63 | -16.88% | 137,875 |
| May 14, 2026 | 5.66 | 5.88 | 5.47 | 5.57 | 5.57 | 1.09% | 59,173 |
| May 13, 2026 | 5.95 | 5.95 | 5.45 | 5.51 | 5.51 | -7.08% | 46,320 |
| May 12, 2026 | 6.75 | 6.78 | 5.93 | 5.93 | 5.93 | -11.36% | 88,026 |
| May 11, 2026 | 6.28 | 7.57 | 6.28 | 6.69 | 6.69 | 11.69% | 365,949 |
| May 8, 2026 | 5.74 | 6.26 | 5.40 | 5.99 | 5.99 | 6.58% | 111,971 |
| May 7, 2026 | 5.78 | 6.08 | 5.60 | 5.62 | 5.62 | -3.93% | 69,602 |
| May 6, 2026 | 5.30 | 6.18 | 5.30 | 5.85 | 5.85 | 5.41% | 88,140 |
| May 5, 2026 | 5.56 | 5.73 | 5.30 | 5.55 | 5.55 | -7.50% | 109,977 |
| May 4, 2026 | 6.15 | 6.15 | 5.60 | 6.00 | 6.00 | - | 137,768 |
| May 1, 2026 | 6.80 | 6.80 | 5.86 | 6.00 | 6.00 | -11.89% | 277,975 |
| Apr 30, 2026 | 6.11 | 7.06 | 5.60 | 6.81 | 6.81 | 9.84% | 195,334 |
| Apr 29, 2026 | 6.78 | 7.05 | 6.05 | 6.20 | 6.20 | -13.04% | 86,168 |
| Apr 28, 2026 | 6.51 | 7.17 | 6.46 | 7.13 | 7.13 | 1.86% | 65,368 |
| Apr 27, 2026 | 8.00 | 8.01 | 6.76 | 7.00 | 7.00 | -18.32% | 186,976 |
| Apr 24, 2026 | 9.01 | 9.19 | 8.29 | 8.57 | 8.57 | -7.75% | 116,437 |
| Apr 23, 2026 | 9.50 | 9.59 | 8.85 | 9.29 | 9.29 | -2.42% | 239,267 |