Flash Sports & Media Holdings, Inc. (FLZH)
NASDAQ: FLZH · Real-Time Price · USD
1.320
-0.070 (-5.04%)
At close: Aug 14, 2026, 4:00 PM EDT
1.330
+0.010 (0.76%)
After-hours: Aug 14, 2026, 7:34 PM EDT
FLZH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 41,658 |
| 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% | 139,112 |
| Aug 7, 2026 | 1.40 | 1.45 | 1.32 | 1.37 | 1.37 | - | 92,187 |
| Aug 6, 2026 | 1.42 | 1.46 | 1.33 | 1.37 | 1.37 | -6.80% | 211,141 |
| Aug 5, 2026 | 1.19 | 1.54 | 1.11 | 1.47 | 1.47 | 24.58% | 4,919,236 |
| 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 |
| Jul 9, 2026 | 1.67 | 1.90 | 1.63 | 1.89 | 1.89 | 13.86% | 88,813 |
| Jul 8, 2026 | 1.69 | 1.72 | 1.65 | 1.66 | 1.66 | -1.19% | 24,967 |
| Jul 7, 2026 | 1.75 | 1.75 | 1.62 | 1.68 | 1.68 | -5.08% | 53,864 |
| 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 |