FLJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	39.30	39.42	39.30	39.37	39.37	-0.33%	5,273
Nov 26, 2025	39.26	39.54	39.09	39.51	39.51	1.59%	15,926
Nov 25, 2025	38.55	38.89	38.47	38.89	38.89	-0.05%	20,928
Nov 24, 2025	38.65	38.91	38.61	38.91	38.91	0.88%	17,146
Nov 21, 2025	38.47	38.70	38.26	38.57	38.57	1.20%	20,043
Nov 20, 2025	38.75	38.90	38.09	38.11	38.11	-0.94%	43,072
Nov 19, 2025	38.29	38.47	38.27	38.47	38.47	1.08%	6,099
Nov 18, 2025	38.00	38.21	37.82	38.06	38.06	-1.88%	39,546
Nov 17, 2025	38.94	39.15	38.61	38.79	38.79	-1.09%	27,029
Nov 14, 2025	38.97	39.40	38.94	39.22	39.22	0.99%	27,998
Nov 13, 2025	39.25	39.25	38.78	38.83	38.83	-1.64%	17,259
Nov 12, 2025	39.50	39.63	39.43	39.48	39.48	0.96%	16,337
Nov 11, 2025	38.87	39.22	38.86	39.10	39.10	0.18%	20,054
Nov 10, 2025	38.83	39.04	38.74	39.03	39.03	1.06%	30,146
Nov 7, 2025	38.42	38.65	38.15	38.62	38.62	0.39%	20,884
Nov 6, 2025	38.67	38.71	38.31	38.47	38.47	-0.34%	28,475
Nov 5, 2025	38.43	38.66	38.37	38.60	38.60	0.25%	26,127
Nov 4, 2025	38.55	38.64	38.45	38.51	38.51	-0.92%	25,989
Nov 3, 2025	40.27	40.27	38.75	38.87	38.87	0.07%	35,608
Oct 31, 2025	38.95	38.95	38.70	38.84	38.84	0.21%	19,264
Oct 30, 2025	38.79	38.87	38.68	38.76	38.76	0.84%	13,384
Oct 29, 2025	38.36	38.49	38.29	38.43	38.43	-0.36%	26,133
Oct 28, 2025	38.51	38.66	38.48	38.57	38.57	-0.37%	15,442
Oct 27, 2025	38.72	38.80	38.69	38.71	38.71	1.08%	34,817
Oct 24, 2025	38.17	38.30	38.17	38.30	38.30	0.55%	17,071
Oct 23, 2025	37.94	38.14	37.94	38.09	38.09	0.57%	14,232
Oct 22, 2025	37.91	37.95	37.68	37.87	37.87	-0.23%	13,816
Oct 21, 2025	38.00	38.14	37.85	37.96	37.96	-0.30%	14,163
Oct 20, 2025	37.97	38.11	37.90	38.08	38.08	1.92%	22,321
Oct 17, 2025	37.22	37.37	37.18	37.36	37.36	0.53%	11,682
Oct 16, 2025	37.33	37.43	37.07	37.16	37.16	-0.24%	10,067
Oct 15, 2025	37.34	37.38	37.17	37.25	37.25	1.19%	21,451
Oct 14, 2025	36.49	36.93	36.49	36.81	36.81	0.47%	6,325
Oct 13, 2025	36.63	36.71	36.35	36.64	36.64	1.62%	60,025
Oct 10, 2025	37.08	37.35	36.00	36.06	36.06	-4.82%	75,318
Oct 9, 2025	37.95	37.97	37.78	37.88	37.88	0.29%	20,931
Oct 8, 2025	37.67	37.81	37.67	37.77	37.77	0.16%	11,163
Oct 7, 2025	37.64	37.71	37.53	37.71	37.71	-0.34%	28,187
Oct 6, 2025	37.71	37.91	37.66	37.84	37.84	3.50%	21,792
Oct 3, 2025	36.45	36.63	36.45	36.56	36.56	2.17%	10,054
Oct 2, 2025	35.85	35.86	35.70	35.78	35.78	-0.05%	12,341
Oct 1, 2025	35.88	35.94	35.77	35.80	35.80	-0.69%	17,436
Sep 30, 2025	36.00	36.05	35.90	36.05	36.05	-0.97%	8,662
Sep 29, 2025	36.47	36.51	36.34	36.40	36.40	-0.65%	24,640
Sep 26, 2025	36.64	36.72	36.59	36.64	36.64	-0.09%	6,953
Sep 25, 2025	36.49	36.69	36.49	36.67	36.67	0.30%	20,289
Sep 24, 2025	36.59	36.67	36.55	36.56	36.56	0.35%	13,171
Sep 23, 2025	36.52	36.62	36.39	36.44	36.44	-0.40%	11,039
Sep 22, 2025	36.44	36.58	36.41	36.58	36.58	0.44%	14,102
Sep 19, 2025	36.42	36.44	36.28	36.42	36.42	-0.76%	16,000