U.S. markets closed

The 4Less Group, Inc. (FLES)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.4400+0.1200 (+5.17%)
At close: 3:13PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 14, 20212.45002.48002.25002.44002.440019,300
Apr 13, 20212.46002.50002.26002.32002.320039,600
Apr 12, 20212.45002.50002.25002.34502.345032,800
Apr 09, 20212.62002.62002.45002.48002.480032,100
Apr 08, 20212.73002.75002.51002.51002.510018,900
Apr 07, 20212.72502.80002.45002.70002.700038,800
Apr 06, 20213.00003.05002.25002.68002.680031,400
Apr 05, 20212.85003.06002.70002.99502.995095,000
Apr 01, 20212.55003.00002.50002.85002.8500112,200
Mar 31, 20212.58002.60002.45002.45002.45001,400
Mar 30, 20212.40002.41002.35002.40002.40003,000
Mar 29, 20212.41502.41502.26002.41002.41006,300
Mar 26, 20212.59002.60002.49002.50002.50009,200
Mar 25, 20212.52502.60002.50002.55002.55005,500
Mar 24, 20212.66002.66002.38002.49002.490021,200
Mar 23, 20212.35002.63002.35002.59002.590018,000
Mar 22, 20212.38502.76002.26002.56002.560036,600
Mar 19, 20212.75002.75002.30002.30002.30008,100
Mar 18, 20212.38002.70002.38002.50002.500027,200
Mar 17, 20212.50002.50002.30002.40002.400014,300
Mar 16, 20212.61002.61002.06002.27502.275058,700
Mar 15, 20212.36002.52002.20002.28002.280032,300
Mar 12, 20212.30002.52002.25002.36002.360021,000
Mar 11, 20212.36602.42002.20002.42002.420022,600
Mar 10, 20212.36502.37002.22002.25302.253014,300
Mar 09, 20212.33002.48002.28402.30002.300019,500
Mar 08, 20212.33002.58302.24002.58302.583030,900
Mar 05, 20212.40002.40002.10002.32002.320022,300
Mar 04, 20212.61002.61002.20002.37002.370034,300
Mar 03, 20212.89002.99002.50002.50002.500049,700
Mar 02, 20213.10003.11002.70002.89002.890072,600
Mar 01, 20212.75003.30002.75003.07003.0700182,400
Feb 26, 20212.40002.70502.40002.57302.573064,700
Feb 25, 20212.50002.98002.50002.50002.50008,300
Feb 24, 20212.76002.81002.31002.55002.550035,300
Feb 23, 20213.07003.15002.70502.80002.800042,000
Feb 22, 20213.15003.17002.78003.06003.060036,700
Feb 19, 20212.76003.15002.76002.89002.890022,100
Feb 18, 20212.72503.40002.45002.76002.760051,600
Feb 17, 20212.75002.84002.34502.65002.650040,900
Feb 16, 20212.70003.20002.50002.65002.650088,900
Feb 12, 20212.50002.75002.50002.74002.740015,800
Feb 11, 20212.61002.69002.30002.67002.670045,000
Feb 10, 20212.86002.97002.31002.93002.930039,100
Feb 09, 20213.15003.15002.61002.90502.905027,800
Feb 08, 20212.66503.01002.55003.00003.000031,700
Feb 05, 20213.20003.20002.72002.72002.720024,500
Feb 04, 20212.80003.20002.69603.20003.200059,100
Feb 03, 20212.20003.45002.20002.69002.690060,000
Feb 02, 20212.20002.69002.09002.15002.150034,500
Feb 01, 20212.20002.20002.09002.14502.14503,300
Jan 29, 20212.45002.50002.03002.16002.160014,200
Jan 28, 20213.00003.05002.00002.50002.500018,900
Jan 27, 20212.09302.79002.09002.79002.790013,300
Jan 26, 20212.10002.14002.05002.10002.100012,900
Jan 25, 20212.09602.20002.09602.15002.15003,900
Jan 22, 20212.00002.17002.00002.17002.17004,400
Jan 21, 20212.12002.20002.02002.12002.12007,600
Jan 20, 20212.35002.35002.06002.23002.23003,000
Jan 19, 20212.40002.47002.40002.43202.43202,000
Jan 15, 20212.28002.85002.28002.50002.50008,900
Jan 14, 20213.40003.40002.33002.33002.330016,400
Jan 13, 20212.85003.30002.65003.10003.100053,000
Jan 12, 20212.67002.97002.67002.97002.97005,100
Jan 11, 20212.40003.29002.40002.60002.600033,900
Jan 08, 20211.90002.30001.90002.29502.295016,900
Jan 07, 20211.85002.05001.76001.90001.900014,100
Jan 06, 20211.61001.70001.60001.68001.680022,100
Jan 05, 20211.70001.70001.55001.62001.620013,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.