Applied Digital Corporation (FLH0)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.86 | -23.25 | 8 | 8.1 | 6.04 | 47545 | 6.70049898 | DE |
| 4 | -1.44 | -18.9973614776 | 7.58 | 11.9 | 6.04 | 63697 | 8.01572206 | DE |
| 12 | -2.5 | -28.9351851852 | 8.64 | 11.9 | 5.86 | 75693 | 7.8830512 | DE |
| 26 | 0.084 | 1.38705416116 | 6.056 | 11.9 | 5.459 | 57840 | 8.07526662 | DE |
| 52 | 0.084 | 1.38705416116 | 6.056 | 11.9 | 5.459 | 57840 | 8.07526662 | DE |
| 156 | 0.084 | 1.38705416116 | 6.056 | 11.9 | 5.459 | 57840 | 8.07526662 | DE |
| 260 | 0.084 | 1.38705416116 | 6.056 | 11.9 | 5.459 | 57840 | 8.07526662 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 6.66 | 0.16 | 2.46 | 6.46 | 6.7 | 6.2 | 21026 |
| 1741296420 | 6.5 | -0.62 | -8.71 | 6.92 | 7.14 | 6.42 | 31465 |
| 1741210020 | 7.12 | 0.62 | 9.54 | 6.74 | 7.14 | 6.4 | 69613 |
| 1741123620 | 6.5 | -0.02 | -0.31 | 6.5 | 6.86 | 6.04 | 58669 |
| 1741037220 | 6.5199999 | -1.2 | -15.54 | 8 | 8.1 | 6.5199999 | 56950 |
| 1740778020 | 7.72 | 0.14 | 1.85 | 7.28 | 7.72 | 7.2 | 27751 |
| 1740691620 | 7.58 | -0.2 | -2.57 | 8.02 | 8.44 | 7.52 | 101107 |
| 1740605220 | 7.78 | 0.36 | 4.85 | 7.54 | 8.1 | 7.48 | 97898 |
| 1740518820 | 7.42 | -1.2 | -13.92 | 8.4 | 8.48 | 7.06 | 178925 |
| 1740432420 | 8.6199999 | -1.48 | -14.65 | 10.5 | 10.65 | 8.2799999 | 150481 |
| 1740173220 | 10.1 | 0.54 | 5.65 | 9.72 | 11.9 | 9.6999999 | 82091 |
| 1740086820 | 9.56 | 0.02 | 0.21 | 9.64 | 9.98 | 9.1999999 | 70431 |
| 1740000420 | 9.5399999 | 0.32 | 3.47 | 9.2799999 | 9.98 | 8.98 | 51107 |
| 1739914020 | 9.22 | 0.52 | 5.98 | 8.68 | 9.44 | 8.52 | 39784 |
| 1739827620 | 8.6999999 | -0.06 | -0.68 | 8.66 | 8.72 | 8.56 | 15622 |
| 1739568420 | 8.76 | 1.26 | 16.80 | 7.66 | 8.82 | 7.56 | 72349 |
| 1739482020 | 7.5 | 0.24 | 3.31 | 7.22 | 7.64 | 7.14 | 32669 |
| 1739395620 | 7.26 | -0.08 | -1.09 | 7.42 | 7.6 | 7.02 | 35450 |
| 1739309220 | 7.34 | -0.54 | -6.85 | 7.9 | 7.94 | 7.34 | 22204 |
| 1739222820 | 7.88 | 0.4 | 5.35 | 7.58 | 8.18 | 7.54 | 58349 |
| 1738963620 | 7.48 | -0.2 | -2.60 | 7.54 | 7.7 | 7.38 | 18019 |
| 1738877220 | 7.68 | -0.1 | -1.29 | 7.92 | 8.0399999 | 7.44 | 28356 |
| 1738790820 | 7.78 | 0.34 | 4.57 | 7.3 | 7.8 | 7.14 | 35090 |
| 1738704420 | 7.44 | 0.32 | 4.49 | 7.16 | 7.44 | 7.1 | 49583 |
| 1738618020 | 7.12 | 0.28 | 4.09 | 6.4 | 7.22 | 6.12 | 73802 |
| 1738358820 | 6.84 | -0.16 | -2.29 | 7.12 | 7.54 | 6.82 | 66563 |
| 1738272420 | 7 | 0.52 | 8.02 | 6.62 | 7.1 | 6.5 | 62026 |
| 1738186020 | 6.48 | 0.2 | 3.18 | 6.32 | 6.78 | 6.2 | 71708 |
| 1738099620 | 6.28 | 0.12 | 1.95 | 6.58 | 6.7 | 6.0199999 | 215614 |
| 1738013220 | 6.16 | -2.32 | -27.36 | 8.1999999 | 8.56 | 5.86 | 310485 |
| 1737754020 | 8.48 | -0.52 | -5.78 | 8.92 | 9.06 | 8.46 | 27281 |
| 1737667620 | 9 | -0.24 | -2.60 | 9.06 | 9.5 | 8.92 | 56744 |
| 1737581220 | 9.24 | 0.16 | 1.76 | 9.1999999 | 9.44 | 8.8 | 142750 |
| 1737494820 | 9.08 | 0.48 | 5.58 | 8.58 | 9.1 | 8.14 | 69754 |
| 1737408420 | 8.6 | -0.04 | -0.46 | 8.9 | 9.1199999 | 8.5 | 70613 |
| 1737149220 | 8.64 | -0.02 | -0.23 | 8.92 | 9.26 | 8.36 | 96101 |
| 1737062820 | 8.66 | 0.54 | 6.65 | 8.22 | 9.4 | 7.92 | 67476 |
| 1736976420 | 8.1199999 | -0.16 | -1.93 | 7.94 | 8.38 | 7.7 | 186709 |
| 1736890020 | 8.2799999 | 0.62 | 8.09 | 7.96 | 10.5 | 7.92 | 293995 |
| 1736803620 | 7.66 | -0.42 | -5.20 | 8.1199999 | 8.1199999 | 7.3 | 38678 |
| 1736544420 | 8.08 | -0.36 | -4.27 | 8.48 | 8.68 | 7.84 | 43267 |
| 1736458020 | 8.44 | -0.02 | -0.24 | 8.52 | 8.6199999 | 8.42 | 9495 |
| 1736371620 | 8.46 | -0.62 | -6.83 | 9.24 | 9.6 | 8.06 | 96972 |
| 1736285220 | 9.08 | -0.36 | -3.81 | 9.56 | 9.66 | 8.94 | 56604 |
| 1736198820 | 9.44 | 0.64 | 7.27 | 9.02 | 9.84 | 8.84 | 90746 |
| 1735939620 | 8.8 | 1.24 | 16.40 | 7.64 | 8.84 | 7.62 | 58422 |
| 1735853220 | 7.56 | -0.34 | -4.30 | 7.98 | 7.98 | 7.38 | 109343 |
| 1735594020 | 7.9 | -0.14 | -1.74 | 8.08 | 8.26 | 7.9 | 32110 |
| 1735334820 | 8.0399999 | 0.38 | 4.96 | 8.8 | 8.98 | 7.94 | 77730 |
| 1734989220 | 7.66 | -0.02 | -0.26 | 7.72 | 8.0399999 | 7.44 | 121306 |
| 1734730020 | 7.68 | -0.16 | -2.04 | 7.82 | 7.98 | 7.26 | 29594 |
| 1734643620 | 7.84 | -0.58 | -6.89 | 8.8 | 9 | 7.6 | 123956 |
| 1734557220 | 8.42 | -0.96 | -10.23 | 9.22 | 9.48 | 8.36 | 13543 |
| 1734470820 | 9.38 | -0.02 | -0.21 | 9.68 | 9.76 | 9.1999999 | 6708 |
| 1734384420 | 9.4 | 0.94 | 11.11 | 8.64 | 9.74 | 8.44 | 38016 |
| 1734125220 | 8.46 | -0.18 | -2.08 | 8.7799999 | 9.1999999 | 8.46 | 17338 |
| 1734038820 | 8.64 | 0.11 | 1.23 | 8.435 | 9.035 | 8.425 | 16823 |
| 1733952420 | 8.535 | 0.01 | 0.12 | 8.685 | 8.705 | 8.17 | 9447 |
| 1733866020 | 8.525 | -0.46 | -5.07 | 9.2799999 | 9.355 | 8.43 | 49577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
