Feutune Light Acquisition Corporation (FLFV)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 8.9900 | 8.9900 | 2.0300 | 2.5502 | 2.5502 | 797,733 |
| 20 Jun 2024 | 7.5100 | 9.2000 | 7.0101 | 8.4300 | 8.4300 | 28,915 |
| 18 Jun 2024 | 8.4000 | 8.4000 | 7.5693 | 7.7600 | 7.7600 | 14,739 |
| 17 Jun 2024 | 8.1000 | 9.4000 | 7.7700 | 8.1300 | 8.1300 | 70,617 |
| 14 Jun 2024 | 9.5000 | 12.1200 | 8.6000 | 10.3100 | 10.3100 | 1,092,794 |
| 13 Jun 2024 | 10.0669 | 11.0999 | 9.2100 | 10.2400 | 10.2400 | 51,598 |
| 12 Jun 2024 | 11.0800 | 11.1000 | 11.0800 | 11.1000 | 11.1000 | 1,805 |
| 11 Jun 2024 | 10.9800 | 11.0599 | 10.6400 | 11.0599 | 11.0599 | 9,233 |
| 10 Jun 2024 | 10.7300 | 10.7300 | 9.7000 | 10.2860 | 10.2860 | 1,010 |
| 07 Jun 2024 | 10.7700 | 10.9800 | 10.2000 | 10.7600 | 10.7600 | 5,622 |
| 06 Jun 2024 | 11.0500 | 11.1100 | 11.0500 | 11.1100 | 11.1100 | 14,177 |
| 05 Jun 2024 | 11.1100 | 11.1100 | 11.0900 | 11.1000 | 11.1000 | 51,452 |
| 04 Jun 2024 | 11.0100 | 11.0900 | 11.0100 | 11.0900 | 11.0900 | 3,175 |
| 03 Jun 2024 | 11.2000 | 11.2100 | 11.1000 | 11.1100 | 11.1100 | 67,469 |
| 31 May 2024 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | 2,641 |
| 30 May 2024 | 11.0900 | 11.1500 | 11.0900 | 11.0900 | 11.0900 | 8,848 |
| 29 May 2024 | 11.0800 | 11.2000 | 11.0500 | 11.1000 | 11.1000 | 56,988 |
| 28 May 2024 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | 1,501 |
| 24 May 2024 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | 420 |
| 23 May 2024 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | - |
| 22 May 2024 | 11.0700 | 11.0700 | 11.0600 | 11.0700 | 11.0700 | 1,286 |
| 21 May 2024 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | 966,037 |
| 20 May 2024 | 11.0000 | 11.0500 | 11.0000 | 11.0500 | 11.0500 | 1,125 |
| 17 May 2024 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | - |
| 16 May 2024 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | - |
| 15 May 2024 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | - |
| 14 May 2024 | 11.0000 | 11.0300 | 11.0000 | 11.0300 | 11.0300 | 2,082 |
| 13 May 2024 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 507 |
| 10 May 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| 09 May 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| 08 May 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| 07 May 2024 | 10.9700 | 11.0000 | 10.9700 | 11.0000 | 11.0000 | 1,463 |
| 06 May 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| 03 May 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| 02 May 2024 | 10.9000 | 10.9000 | 10.8900 | 10.8900 | 10.8900 | 1,030 |
| 01 May 2024 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | - |
| 30 Apr 2024 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | - |
| 29 Apr 2024 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | - |
| 26 Apr 2024 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | - |
| 25 Apr 2024 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | - |
| 24 Apr 2024 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | - |
| 23 Apr 2024 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | 727 |
| 22 Apr 2024 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | - |
| 19 Apr 2024 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | - |
| 18 Apr 2024 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | 630 |
| 17 Apr 2024 | 10.9000 | 10.9001 | 10.9000 | 10.9001 | 10.9001 | 210 |
| 16 Apr 2024 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | - |
| 15 Apr 2024 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | - |
| 12 Apr 2024 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | - |
| 11 Apr 2024 | 10.9700 | 10.9800 | 10.9000 | 10.9800 | 10.9800 | 2,303 |
| 10 Apr 2024 | 10.9000 | 10.9000 | 10.8900 | 10.8900 | 10.8900 | 512 |
| 09 Apr 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| 08 Apr 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| 05 Apr 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| 04 Apr 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| 03 Apr 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| 02 Apr 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| 01 Apr 2024 | 10.8900 | 10.9500 | 10.8800 | 10.8900 | 10.8900 | 5,872 |
| 28 Mar 2024 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | - |
| 27 Mar 2024 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | - |
| 26 Mar 2024 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | - |
| 25 Mar 2024 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | - |
| 22 Mar 2024 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | - |
| 21 Mar 2024 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | - |
| 20 Mar 2024 | 10.8700 | 10.8700 | 10.8600 | 10.8700 | 10.8700 | 2,259 |
| 19 Mar 2024 | 10.8000 | 10.9500 | 10.8000 | 10.9103 | 10.9103 | 5,321 |
| 18 Mar 2024 | 10.9799 | 10.9799 | 10.9799 | 10.9799 | 10.9799 | 1,113 |
| 15 Mar 2024 | 10.9100 | 10.9100 | 10.9000 | 10.9000 | 10.9000 | 1,347 |
| 14 Mar 2024 | 11.0000 | 11.8400 | 10.6500 | 10.9000 | 10.9000 | 10,213 |
| 13 Mar 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 1,101 |
| 12 Mar 2024 | 10.9500 | 10.9700 | 10.9400 | 10.9700 | 10.9700 | 8,728 |
| 11 Mar 2024 | 10.8900 | 10.9200 | 10.8900 | 10.9000 | 10.9000 | 54,820 |
| 08 Mar 2024 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | - |
| 07 Mar 2024 | 10.8800 | 10.8800 | 10.8600 | 10.8800 | 10.8800 | 116,697 |
| 06 Mar 2024 | 10.8900 | 11.4300 | 10.8800 | 10.8800 | 10.8800 | 54,941 |
| 05 Mar 2024 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 306 |
| 04 Mar 2024 | 10.9001 | 11.4400 | 10.9000 | 10.9200 | 10.9200 | 1,373,646 |
| 01 Mar 2024 | 10.9000 | 10.9400 | 10.9000 | 10.9400 | 10.9400 | 5,356 |
| 29 Feb 2024 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | 628 |
| 28 Feb 2024 | 11.4850 | 12.0000 | 10.8900 | 10.9000 | 10.9000 | 4,610 |
| 27 Feb 2024 | 10.9000 | 10.9300 | 10.9000 | 10.9300 | 10.9300 | 15,221 |
| 26 Feb 2024 | 11.1400 | 11.1400 | 10.8901 | 10.9000 | 10.9000 | 6,998 |
| 23 Feb 2024 | 10.8900 | 11.1000 | 10.8900 | 10.9100 | 10.9100 | 1,890 |
| 22 Feb 2024 | 10.9100 | 11.2500 | 10.8900 | 11.1611 | 11.1611 | 4,839 |
| 21 Feb 2024 | 10.8900 | 10.9000 | 10.8900 | 10.8900 | 10.8900 | 222,329 |
| 20 Feb 2024 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | - |
| 16 Feb 2024 | 10.8775 | 10.8800 | 10.8700 | 10.8700 | 10.8700 | 6,100 |
| 15 Feb 2024 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | 1,204 |
| 14 Feb 2024 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | 4,107 |
| 13 Feb 2024 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | 806 |
| 12 Feb 2024 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | 1,452 |
| 09 Feb 2024 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | - |
| 08 Feb 2024 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | - |
| 07 Feb 2024 | 10.8700 | 10.9000 | 10.8700 | 10.9000 | 10.9000 | 2,251 |
| 06 Feb 2024 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | - |
| 05 Feb 2024 | 11.0700 | 11.0700 | 10.8800 | 10.9200 | 10.9200 | 4,882 |
| 02 Feb 2024 | 10.9100 | 12.0100 | 10.8700 | 10.8800 | 10.8800 | 12,018 |
| 01 Feb 2024 | 10.8900 | 11.1436 | 10.8700 | 10.9200 | 10.9200 | 7,314 |
| 31 Jan 2024 | 10.8700 | 11.2000 | 10.8700 | 10.9199 | 10.9199 | 55,165 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.