Dark

FLFVW
Feutune Light Acquisition Corporation Warrant
stock NASDAQ

Inactive

Jun 21, 2024

0.0203USD-43.611%(-0.0157)757,846

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-21	0.040000	0.040000	0.011000	0.020300	-43.611%	757,846	0.000%
2024-06-18	0.039600	0.039600	0.030000	0.036000	+20.000%	161,356	-43.611%
2024-06-17	0.036000	0.036000	0.028000	0.030000	-14.286%	115,630	-32.333%
2024-06-14	0.033000	0.048900	0.025000	0.035000	+6.061%	721,140	-42.000%
2024-06-13	0.040000	0.040000	0.033000	0.033000	+9.635%	76,085	-38.485%
2024-06-12	0.040000	0.040000	0.030100	0.030100	-24.750%	25,700	-32.558%
2024-06-10	0.040000	0.040000	0.040000	0.040000	+0.251%	200	-49.250%
2024-06-07	0.040000	0.040000	0.039900	0.039900	0.000%	5,000	-49.123%
2024-06-03	0.033334	0.039900	0.033334	0.039900	-11.726%	50,650	-49.123%
2024-05-30	0.035000	0.045200	0.032600	0.045200	+42.587%	31,200	-55.088%
2024-05-28	0.031700	0.031700	0.031700	0.031700	-0.938%	3,493	-35.962%
2024-05-22	0.032000	0.032000	0.032000	0.032000	+3.226%	384	-36.563%
2024-05-21	0.031000	0.031000	0.031000	0.031000	-38.000%	1,213	-34.516%
2024-05-17	0.046100	0.050000	0.046100	0.050000	+66.113%	16,154	-59.400%
2024-05-13	0.040000	0.040000	0.030100	0.030100	-2.903%	95,497	-32.558%
2024-05-08	0.040000	0.040000	0.031000	0.031000	-24.390%	1,852	-34.516%
2024-05-02	0.038000	0.041000	0.030000	0.041000	+36.667%	40,482	-50.488%
2024-04-30	0.031600	0.031600	0.030000	0.030000	-11.765%	1,000	-32.333%
2024-04-29	0.033200	0.034000	0.033200	0.034000	+13.330%	7,897	-40.294%
2024-04-16	0.030000	0.030001	0.030000	0.030001	-0.329%	19,273	-32.336%
2024-04-15	0.030500	0.030600	0.030000	0.030100	+0.333%	9,725	-32.558%
2024-04-12	0.030300	0.031800	0.030000	0.030000	+1.010%	2,334	-32.333%
2024-04-09	0.031700	0.031700	0.029700	0.029700	-12.647%	600	-31.650%
2024-03-25	0.034000	0.034000	0.034000	0.034000	0.000%	0	-40.294%
2024-03-21	0.039000	0.039000	0.034000	0.034000	-12.821%	3,009	-40.294%
2024-03-20	0.026400	0.043700	0.018800	0.039000	+39.286%	166,278	-47.949%
2024-03-19	0.022240	0.028000	0.022240	0.028000	+25.905%	3,337	-27.500%
2024-03-18	0.022239	0.022239	0.022239	0.022239	-11.044%	1,000	-8.719%
2024-03-14	0.021300	0.025000	0.021300	0.025000	+11.111%	4,000	-18.800%
2024-03-13	0.022500	0.022500	0.022500	0.022500	+5.140%	800	-9.778%
2024-03-11	0.022500	0.022500	0.021300	0.021400	-4.889%	609	-5.140%
2024-03-08	0.017000	0.022500	0.017000	0.022500	+30.058%	7,859	-9.778%
2024-03-07	0.020000	0.022500	0.017300	0.017300	-17.619%	8,205	+17.341%
2024-03-06	0.021000	0.021000	0.020000	0.021000	+68.000%	2,000	-3.333%
2024-02-26	0.014500	0.014500	0.012500	0.012500	-19.355%	3,000	+62.400%
2024-02-23	0.016900	0.017000	0.012500	0.015500	+3.333%	11,390	+30.968%
2024-02-16	0.017200	0.017200	0.015000	0.015000	-8.537%	100,867	+35.333%
2024-02-14	0.016400	0.016400	0.016400	0.016400	+12.329%	112	+23.780%
2024-02-13	0.022700	0.022800	0.014600	0.014600	+46.000%	4,231	+39.041%
2024-02-12	0.016000	0.016000	0.010000	0.010000	-33.333%	84,842	+103.000%
2024-02-01	0.015000	0.016600	0.013800	0.015000	0.000%	105,750	+35.333%
2024-01-30	0.017900	0.017900	0.015000	0.015000	-16.201%	35,068	+35.333%
2024-01-29	0.018000	0.018000	0.017900	0.017900	-0.556%	6,253	+13.408%
2024-01-17	0.018000	0.018000	0.018000	0.018000	+28.571%	300	+12.778%
2024-01-16	0.014000	0.014000	0.014000	0.014000	+2.190%	10,000	+45.000%
2024-01-12	0.014000	0.015800	0.013700	0.013700	-2.143%	10,666	+48.175%
2024-01-10	0.014000	0.014000	0.011000	0.014000	+16.667%	101,170	+45.000%
2023-11-28	0.026400	0.029900	0.012000	0.012000	-18.919%	1,196	+69.167%
2023-11-27	0.012000	0.014800	0.012000	0.014800	+18.400%	8,805	+37.162%
2023-11-21	0.012500	0.012500	0.012500	0.012500	+4.167%	250	+62.400%
2023-11-16	0.014600	0.014600	0.012000	0.012000	-28.571%	785	+69.167%
2023-11-15	0.021700	0.026600	0.015700	0.016800	+28.244%	1,439	+20.833%
2023-11-14	0.013100	0.013100	0.013100	0.013100	+10.084%	155	+54.962%
2023-11-13	0.017600	0.017600	0.011900	0.011900	-30.000%	24,101	+70.588%
2023-11-09	0.018500	0.020000	0.017000	0.017000	-9.091%	1,250	+19.412%
2023-11-08	0.018800	0.019600	0.017000	0.018700	-28.077%	4,235	+8.556%
2023-11-06	0.019100	0.030000	0.018000	0.026000	+44.444%	384,185	-21.923%
2023-11-02	0.023600	0.025000	0.018000	0.018000	0.000%	3,768	+12.778%
2023-11-01	0.021300	0.021300	0.018000	0.018000	0.000%	3,518	+12.778%
2023-10-30	0.024600	0.025000	0.018000	0.018000	-8.163%	30,075	+12.778%
2023-10-27	0.041600	0.041600	0.018000	0.019600	+12.000%	157,298	+3.571%
2023-10-23	0.016000	0.017500	0.009900	0.017500	+6.707%	109,949	+16.000%
2023-10-18	0.015300	0.016400	0.015300	0.016400	+7.190%	1,500	+23.780%
2023-10-17	0.016200	0.016200	0.015300	0.015300	0.000%	2,537	+32.680%
2023-10-12	0.018600	0.018600	0.015300	0.015300	-12.571%	3,600	+32.680%
2023-10-06	0.023100	0.023100	0.017500	0.017500	-30.000%	2,318	+16.000%
2023-09-25	0.025000	0.025000	0.025000	0.025000	0.000%	306	-18.800%
2023-09-19	0.022500	0.025000	0.022500	0.025000	+22.549%	48,597	-18.800%
2023-09-15	0.020500	0.020500	0.020100	0.020400	-4.499%	2,135	-0.490%
2023-09-12	0.022500	0.022500	0.021361	0.021361	+6.805%	2,000	-4.967%
2023-09-06	0.025000	0.025700	0.020000	0.020000	-23.077%	7,777	+1.500%
2023-09-05	0.026000	0.026000	0.026000	0.026000	-0.478%	400	-21.923%
2023-08-21	0.028500	0.028500	0.026125	0.026125	-17.326%	58,042	-22.297%
2023-08-18	0.031600	0.031600	0.031600	0.031600	-2.769%	107	-35.759%
2023-08-04	0.032500	0.032500	0.032500	0.032500	0.000%	637	-37.538%
2023-08-01	0.028300	0.032500	0.028300	0.032500	+4.502%	635	-37.538%
2023-07-31	0.029900	0.031200	0.028200	0.031100	+46.698%	3,411	-34.727%
2023-07-28	0.022500	0.028600	0.021000	0.021200	-3.636%	2,300	-4.245%
2023-07-25	0.024500	0.024500	0.021000	0.022000	-32.308%	32,531	-7.727%
2023-07-05	0.032500	0.032500	0.032500	0.032500	0.000%	500	-37.538%
2023-06-26	0.032500	0.032500	0.027500	0.032500	+8.333%	1,099	-37.538%
2023-06-23	0.030000	0.030000	0.030000	0.030000	0.000%	4,900	-32.333%
2023-06-21	0.020000	0.030000	0.020000	0.030000	+50.000%	6,000	-32.333%
2023-06-20	0.015000	0.020000	0.015000	0.020000	+14.286%	115,388	+1.500%
2023-06-14	0.017500	0.017600	0.017500	0.017500	-12.500%	16,149	+16.000%
2023-06-12	0.017500	0.020000	0.017500	0.020000	+14.286%	779	+1.500%
2023-05-31	0.025000	0.025000	0.017500	0.017500	-30.000%	22,154	+16.000%
2023-05-25	0.025000	0.025000	0.025000	0.025000	+25.628%	246	-18.800%
2023-05-24	0.019000	0.020000	0.019000	0.019900	+13.714%	14,626	+2.010%
2023-05-18	0.020000	0.020000	0.017500	0.017500	-12.500%	546	+16.000%
2023-05-17	0.020000	0.020000	0.020000	0.020000	0.000%	246	+1.500%
2023-05-16	0.020000	0.020000	0.020000	0.020000	+14.286%	1,025	+1.500%
2023-05-15	0.020000	0.020000	0.017500	0.017500	+35.659%	8,200	+16.000%
2023-05-12	0.014000	0.014000	0.012700	0.012900	-19.375%	32,731	+57.364%
2023-05-11	0.016000	0.016000	0.016000	0.016000	+6.667%	6,300	+26.875%
2023-05-10	0.023400	0.023400	0.013700	0.015000	-25.000%	17,466	+35.333%
2023-05-05	0.020000	0.020100	0.020000	0.020000	-11.111%	9,500	+1.500%
2023-05-04	0.044600	0.064500	0.022500	0.022500	-18.182%	24,009	-9.778%
2023-05-02	0.050000	0.050000	0.027500	0.027500	-45.000%	26,780	-26.182%
2023-05-01	0.050000	0.050000	0.050000	0.050000	-33.333%	1,900	-59.400%
2023-04-26	0.075000	0.075000	0.075000	0.075000	+24.585%	100	-72.933%
2023-04-19	0.078500	0.078500	0.060200	0.060200	+50.500%	993	-66.279%
2023-04-12	0.040000	0.040000	0.040000	0.040000	-25.373%	1,564	-49.250%
2023-04-05	0.053600	0.054200	0.053600	0.053600	-22.655%	492	-62.127%
2023-04-04	0.052100	0.089000	0.052100	0.069300	+5.000%	2,434	-70.707%
2023-03-31	0.061600	0.086600	0.040400	0.066000	+7.143%	16,228	-69.242%
2023-03-30	0.050300	0.061600	0.050300	0.061600	+22.709%	1,179	-67.045%
2023-03-29	0.065900	0.080000	0.050200	0.050200	+0.400%	484,944	-59.562%
2023-03-28	0.055000	0.060000	0.036200	0.050000	-9.091%	156,600	-59.400%
2023-03-27	0.032600	0.060000	0.032600	0.055000	+10.000%	44,249	-63.091%
2023-03-24	0.034000	0.356900	0.032600	0.050000	+53.374%	573,890	-59.400%
2023-03-23	0.032600	0.032600	0.032600	0.032600	-16.837%	200	-37.730%
2023-03-22	0.027600	0.050000	0.027600	0.039200	-20.000%	4,000	-48.214%
2023-03-21	0.045100	0.050000	0.044000	0.049000	-2.000%	274,751	-58.571%
2023-03-06	0.040000	0.050000	0.039200	0.050000	+25.000%	35,787	-59.400%
2023-03-03	0.040000	0.040000	0.040000	0.040000	0.000%	4,100	-49.250%
2023-02-28	0.040000	0.042500	0.040000	0.040000	0.000%	38,000	-49.250%
2023-02-27	0.035000	0.040100	0.035000	0.040000	+33.333%	50,850	-49.250%
2023-02-24	0.025000	0.030001	0.025000	0.030000	-14.286%	2,200	-32.333%
2023-02-16	0.035000	0.035000	0.035000	0.035000	0.000%	4,000	-42.000%
2023-02-15	0.035000	0.035000	0.035000	0.035000	0.000%	4,900	-42.000%
2023-02-14	0.034899	0.035000	0.034899	0.035000	+16.667%	12,800	-42.000%
2023-02-10	0.035000	0.035000	0.029150	0.030000	-14.286%	15,282	-32.333%
2023-02-02	0.035000	0.035000	0.035000	0.035000	0.000%	12,700	-42.000%
2023-01-31	0.032500	0.035000	0.030000	0.035000	+75.000%	66,534	-42.000%
2023-01-30	0.027500	0.030000	0.019900	0.020000	-26.199%	288,312	+1.500%
2023-01-27	0.027100	0.027100	0.027100	0.027100	+8.400%	200	-25.092%
2023-01-26	0.027500	0.027500	0.025000	0.025000	+24.378%	372,400	-18.800%
2023-01-25	0.020100	0.020100	0.020100	0.020100	+0.500%	100	+0.995%
2023-01-23	0.021000	0.021000	0.020000	0.020000	0.000%	28,651	+1.500%
2023-01-13	0.020000	0.020000	0.020000	0.020000	-20.000%	367,500	+1.500%
2023-01-09	0.025000	0.025000	0.025000	0.025000	0.000%	4,938	-18.800%
2023-01-06	0.025000	0.025000	0.025000	0.025000	-16.667%	5,062	-18.800%
2022-12-30	0.030000	0.030000	0.030000	0.030000	0.000%	4,281	-32.333%
2022-12-29	0.030000	0.030000	0.030000	0.030000	+50.000%	319	-32.333%
2022-12-28	0.020000	0.020000	0.020000	0.020000	0.000%	100	+1.500%
2022-12-23	0.023000	0.023000	0.018799	0.020000	-13.043%	73,700	+1.500%
2022-12-21	0.023000	0.023000	0.023000	0.023000	-4.167%	100	-11.739%
2022-12-09	0.024000	0.024000	0.024000	0.024000	-7.692%	13,799	-15.417%
2022-12-08	0.026000	0.026000	0.026000	0.026000	-30.667%	25,000	-21.923%
2022-11-08	0.037500	0.037500	0.037500	0.037500	+25.418%	800	-45.867%
2022-11-02	0.029899	0.030000	0.029899	0.029900	-20.267%	8,500	-32.107%
2022-11-01	0.037500	0.037500	0.037500	0.037500	-6.015%	200	-45.867%
2022-10-26	0.039900	0.039900	0.039900	0.039900	0.000%	10,500	-49.123%
2022-10-25	0.039900	0.039900	0.039900	0.039900	+28.710%	780	-49.123%
2022-10-21	0.031000	0.031000	0.031000	0.031000	-22.500%	1,500	-34.516%
2022-10-20	0.040000	0.040000	0.040000	0.040000	+0.253%	10,000	-49.250%
2022-10-19	0.025100	0.040000	0.025000	0.039899	+32.997%	29,400	-49.122%
2022-10-18	0.030000	0.030000	0.030000	0.030000	0.000%	25,000	-32.333%
2022-10-12	0.030000	0.030000	0.030000	0.030000	-25.000%	21,273	-32.333%
2022-10-03	0.040000	0.040000	0.040000	0.040000	-33.333%	10,200	-49.250%
2022-09-28	0.060000	0.060000	0.060000	0.060000	+50.376%	1,735	-66.167%
2022-09-22	0.041000	0.041000	0.039900	0.039900	-12.115%	16,600	-49.123%
2022-09-21	0.050100	0.050100	0.045400	0.045400	-9.200%	700	-55.286%
2022-09-20	0.052600	0.052600	0.050000	0.050000	+11.111%	365	-59.400%
2022-09-19	0.045000	0.045000	0.045000	0.045000	0.000%	24,900	-54.889%
2022-09-14	0.045000	0.045000	0.045000	0.045000	0.000%	175,000	-54.889%
2022-09-13	0.045000	0.045000	0.045000	0.045000	-5.263%	100	-54.889%
2022-09-09	0.060000	0.060000	0.047500	0.047500	-18.103%	51,200	-57.263%
2022-09-08	0.056735	0.058000	0.056735	0.058000	+0.870%	900	-65.000%
2022-09-07	0.057500	0.057500	0.057500	0.057500	-1.568%	2,604	-64.696%
2022-09-06	0.050100	0.058416	0.050100	0.058416	-0.990%	20,300	-65.249%
2022-09-02	0.059100	0.059100	0.059000	0.059000	+15.686%	8,000	-65.593%
2022-09-01	0.051000	0.055051	0.051000	0.051000	-13.706%	25,400	-60.196%
2022-08-30	0.059100	0.059100	0.059100	0.059100	0.000%	100	-65.651%
2022-08-26	0.050000	0.059100	0.050000	0.059100	+40.380%	32,400	-65.651%
2022-08-25	0.042100	0.042100	0.042100	0.042100	-1.636%	6,000	-51.781%
2022-08-19	0.041000	0.045500	0.041000	0.042800	+7.000%	76,290	-52.570%
2022-08-17	0.040000	0.040000	0.040000	0.040000	-20.000%	40,000	-49.250%
2022-08-15	0.050000	0.050000	0.050000	0.050000	0.000%	502,375	-59.400%
2022-08-12	0.050000	0.050000	0.050000	0.050000	+0.200%	12,000	-59.400%
2022-08-11	0.040000	0.050000	0.040000	0.049900	0.000%	49,300	-59.319%
2022-08-10	0.050000	0.050000	0.040000	0.049900	-0.200%	364,900	-59.319%
2022-08-09	0.060000	0.060000	0.040000	0.050000	0.000%	566,750	-59.400%

.dark-mode .mdvqjB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mdvqjB{ color: #333333; background-color: white; border: 2px solid #333333; }FLFVWFeutune Light Acquisition Corporation Warrantstock NASDAQ

FLFVW
Feutune Light Acquisition Corporation Warrant
stock NASDAQ