FLJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	30.96	31.19	30.91	31.08	31.08	1.36%	11,719
Apr 30, 2025	30.34	30.66	30.23	30.66	30.66	-0.28%	7,258
Apr 29, 2025	30.56	30.78	30.56	30.75	30.75	0.66%	14,822
Apr 28, 2025	30.56	30.64	30.45	30.55	30.55	0.28%	12,923
Apr 25, 2025	30.39	30.50	30.17	30.46	30.46	1.37%	27,085
Apr 24, 2025	29.70	30.05	29.59	30.05	30.05	0.28%	13,264
Apr 23, 2025	29.79	30.05	29.78	29.97	29.97	1.56%	10,120
Apr 22, 2025	29.29	29.51	29.24	29.51	29.51	2.84%	12,987
Apr 21, 2025	28.91	28.91	28.48	28.69	28.69	-1.27%	12,593
Apr 17, 2025	28.91	29.30	28.91	29.06	29.06	2.25%	4,949
Apr 16, 2025	28.82	28.84	28.34	28.42	28.42	-1.71%	12,804
Apr 15, 2025	28.83	29.00	28.80	28.92	28.92	0.95%	10,784
Apr 14, 2025	28.78	28.84	28.44	28.65	28.65	1.03%	22,305
Apr 11, 2025	27.58	28.39	27.58	28.35	28.35	1.85%	8,233
Apr 10, 2025	28.41	28.41	27.03	27.84	27.84	-5.40%	24,570
Apr 9, 2025	26.61	29.46	26.52	29.43	29.43	8.90%	73,526
Apr 8, 2025	28.49	28.50	26.92	27.03	27.03	-0.88%	18,743
Apr 7, 2025	26.01	27.53	26.01	27.27	27.27	0.73%	26,048
Apr 4, 2025	28.00	28.00	26.80	27.07	27.07	-5.44%	63,580
Apr 3, 2025	29.43	29.43	28.50	28.63	28.63	-6.61%	45,994
Apr 2, 2025	30.10	30.65	30.10	30.65	30.65	0.40%	4,653
Apr 1, 2025	30.39	30.63	30.14	30.53	30.53	-0.88%	26,620
Mar 31, 2025	30.62	30.85	30.46	30.80	30.80	-0.70%	21,242
Mar 28, 2025	31.16	31.48	30.96	31.02	31.02	-2.65%	16,035
Mar 27, 2025	31.87	31.95	31.74	31.86	31.86	0.16%	29,875
Mar 26, 2025	31.96	32.02	31.75	31.81	31.81	-0.78%	23,612
Mar 25, 2025	31.92	32.06	31.86	32.06	32.06	0.19%	17,934
Mar 24, 2025	31.85	32.00	31.85	32.00	32.00	0.67%	7,923
Mar 21, 2025	31.57	31.81	31.57	31.79	31.79	0.30%	8,554
Mar 20, 2025	31.42	31.72	31.42	31.69	31.69	-0.53%	11,439
Mar 19, 2025	31.81	31.96	31.77	31.86	31.86	0.80%	18,148
Mar 18, 2025	31.59	31.65	31.52	31.61	31.61	-0.16%	25,258
Mar 17, 2025	31.39	31.70	31.39	31.66	31.66	1.35%	18,369
Mar 14, 2025	30.99	31.23	30.99	31.23	31.23	2.34%	15,363
Mar 13, 2025	30.69	30.75	30.41	30.52	30.52	-0.74%	12,867
Mar 12, 2025	30.75	30.80	30.61	30.75	30.75	2.15%	20,926
Mar 11, 2025	30.19	30.58	29.76	30.10	30.10	-0.31%	26,246
Mar 10, 2025	30.31	30.38	30.01	30.19	30.19	-2.55%	27,539
Mar 7, 2025	30.57	30.98	30.46	30.98	30.98	1.06%	13,871
Mar 6, 2025	30.80	31.05	30.59	30.66	30.66	-1.19%	9,244
Mar 5, 2025	30.71	31.13	30.71	31.03	31.03	1.73%	33,506
Mar 4, 2025	30.37	30.78	30.04	30.50	30.50	-1.04%	19,851
Mar 3, 2025	31.33	31.38	30.77	30.82	30.82	0.85%	23,302
Feb 28, 2025	30.52	30.71	30.41	30.56	30.56	-0.65%	14,483
Feb 27, 2025	31.11	31.15	30.75	30.76	30.76	0.07%	15,667
Feb 26, 2025	30.90	31.08	30.70	30.74	30.74	0.03%	16,646
Feb 25, 2025	30.95	30.95	30.60	30.73	30.73	0.49%	31,844
Feb 24, 2025	30.67	30.68	30.39	30.58	30.58	-0.07%	12,856
Feb 21, 2025	30.97	30.98	30.52	30.60	30.60	-1.13%	12,039
Feb 20, 2025	31.02	31.07	30.83	30.95	30.95	-1.08%	7,857