FLJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 19, 2025	31.26	31.29	31.13	31.29	31.29	-0.80%	17,139
Feb 18, 2025	31.40	31.54	31.40	31.54	31.54	0.77%	13,321
Feb 14, 2025	31.34	31.39	31.26	31.30	31.30	-0.22%	9,635
Feb 13, 2025	31.28	31.39	31.28	31.37	31.37	0.58%	8,796
Feb 12, 2025	30.96	31.20	30.93	31.19	31.19	0.22%	9,295
Feb 11, 2025	30.95	31.16	30.95	31.12	31.12	0.46%	8,275
Feb 10, 2025	30.99	31.02	30.94	30.98	30.98	0.61%	19,948
Feb 7, 2025	31.03	31.16	30.75	30.79	30.79	-0.40%	16,599
Feb 6, 2025	31.31	31.31	30.91	30.91	30.91	-1.31%	85,225
Feb 5, 2025	31.20	31.35	31.05	31.32	31.32	0.10%	20,029
Feb 4, 2025	31.18	31.34	31.18	31.29	31.29	0.48%	45,137
Feb 3, 2025	30.93	31.29	30.84	31.14	31.14	-1.10%	73,124
Jan 31, 2025	31.69	31.78	31.49	31.49	31.49	-0.53%	17,011
Jan 30, 2025	31.50	31.69	31.50	31.66	31.66	0.81%	9,870
Jan 29, 2025	31.44	31.51	31.38	31.40	31.40	-0.25%	15,954
Jan 28, 2025	31.41	31.51	31.32	31.48	31.48	1.39%	10,609
Jan 27, 2025	30.94	31.09	30.93	31.05	31.05	-1.50%	12,134
Jan 24, 2025	31.49	31.68	31.44	31.52	31.52	0.74%	25,707
Jan 23, 2025	31.24	31.33	31.21	31.29	31.29	0.38%	31,288
Jan 22, 2025	31.17	31.31	31.17	31.17	31.17	0.48%	8,171
Jan 21, 2025	30.90	31.07	30.90	31.02	31.02	1.11%	50,885
Jan 17, 2025	30.54	30.75	30.54	30.68	30.68	1.06%	9,550
Jan 16, 2025	30.58	30.60	30.35	30.36	30.36	-1.19%	22,435
Jan 15, 2025	30.66	30.77	30.60	30.72	30.72	0.36%	17,744
Jan 14, 2025	30.48	30.68	30.48	30.61	30.61	0.10%	22,398
Jan 13, 2025	30.21	30.58	30.16	30.58	30.58	0.07%	19,377
Jan 10, 2025	31.04	31.04	30.55	30.56	30.56	-2.80%	29,468
Jan 8, 2025	31.40	31.49	31.27	31.44	31.44	-0.10%	76,012
Jan 7, 2025	31.66	31.70	31.43	31.47	31.47	0.07%	145,882
Jan 6, 2025	31.45	31.65	31.42	31.45	31.45	0.22%	95,077
Jan 3, 2025	31.17	31.41	31.17	31.38	31.38	0.06%	35,074
Jan 2, 2025	31.25	31.49	31.14	31.36	31.36	0.06%	31,826
Dec 31, 2024	31.28	31.37	31.22	31.34	31.34	0.42%	32,850
Dec 30, 2024	31.55	31.55	31.11	31.21	31.21	-1.42%	31,729
Dec 27, 2024	31.72	31.72	31.53	31.66	31.66	0.60%	18,209
Dec 26, 2024	31.33	31.49	31.33	31.47	31.47	1.73%	17,228
Dec 24, 2024	30.96	31.02	30.88	30.93	30.93	-0.21%	11,706
Dec 23, 2024	30.79	31.00	30.67	31.00	31.00	1.01%	59,736
Dec 20, 2024	30.56	30.89	30.55	30.69	30.69	-3.53%	56,089
Dec 19, 2024	31.93	31.95	31.77	31.81	30.97	2.13%	42,824
Dec 18, 2024	31.66	31.85	31.15	31.15	30.33	-1.55%	27,043
Dec 17, 2024	31.71	31.73	31.58	31.64	30.81	-0.72%	24,009
Dec 16, 2024	31.86	31.95	31.86	31.87	31.03	-0.22%	19,177
Dec 13, 2024	31.96	32.01	31.88	31.94	31.10	-0.43%	10,321
Dec 12, 2024	32.06	32.13	32.01	32.08	31.23	-0.91%	10,337
Dec 11, 2024	32.15	32.38	32.15	32.37	31.52	1.86%	13,241
Dec 10, 2024	31.95	31.95	31.78	31.78	30.94	-0.16%	9,888
Dec 9, 2024	31.90	32.01	31.83	31.83	30.99	0.19%	17,780
Dec 6, 2024	31.74	31.80	31.74	31.77	30.93	-0.09%	12,329
Dec 5, 2024	31.94	32.00	31.75	31.80	30.96	0.22%	27,706
Dec 4, 2024	32.08	32.11	31.73	31.73	30.89	-0.51%	29,338
Dec 3, 2024	31.81	31.89	31.70	31.89	31.05	1.23%	11,256
Dec 2, 2024	31.54	31.55	31.42	31.50	30.67	1.13%	14,904
Nov 29, 2024	30.93	31.19	30.93	31.15	30.33	1.57%	6,861
Nov 27, 2024	30.83	30.90	30.54	30.67	29.86	-1.58%	14,234
Nov 26, 2024	31.22	31.22	31.06	31.16	30.34	-1.08%	22,915
Nov 25, 2024	31.39	31.54	31.39	31.50	30.67	0.16%	21,626
Nov 22, 2024	31.23	31.47	31.23	31.45	30.62	0.81%	11,343
Nov 21, 2024	31.11	31.21	30.95	31.20	30.38	-0.13%	8,853
Nov 20, 2024	31.24	31.24	31.03	31.24	30.42	-0.19%	12,915
Nov 19, 2024	31.05	31.33	30.96	31.30	30.48	-0.01%	34,978
Nov 18, 2024	31.16	31.43	31.16	31.31	30.48	0.71%	20,485
Nov 15, 2024	31.19	31.37	30.92	31.08	30.26	-2.04%	20,396
Nov 14, 2024	31.57	31.73	31.53	31.73	30.89	0.86%	60,637
Nov 13, 2024	31.32	31.50	31.29	31.46	30.63	-0.32%	41,431
Nov 12, 2024	31.79	31.79	31.42	31.56	30.73	-0.83%	19,260
Nov 11, 2024	31.75	31.93	31.75	31.83	30.99	1.03%	21,623
Nov 8, 2024	31.55	31.55	31.41	31.50	30.67	-1.23%	18,989
Nov 7, 2024	31.83	31.93	31.71	31.89	31.05	-0.05%	12,181
Nov 6, 2024	31.74	31.94	31.50	31.91	31.06	2.51%	22,581
Nov 5, 2024	30.75	31.23	30.75	31.13	30.30	0.96%	7,591
Nov 4, 2024	30.83	30.99	30.83	30.83	30.01	-0.41%	9,505
Nov 1, 2024	30.52	31.08	30.52	30.95	30.14	0.48%	8,946
Oct 31, 2024	30.55	30.99	30.55	30.81	29.99	-1.25%	18,419
Oct 30, 2024	31.25	31.35	31.13	31.20	30.37	-0.02%	24,049
Oct 29, 2024	31.17	31.22	31.10	31.20	30.38	1.11%	15,579
Oct 28, 2024	30.64	30.92	30.64	30.86	30.04	1.20%	7,716
Oct 25, 2024	30.53	30.59	30.41	30.49	29.69	0.36%	12,713
Oct 24, 2024	30.41	30.52	30.28	30.38	29.58	0.10%	21,951
Oct 23, 2024	30.34	30.43	30.23	30.35	29.55	-0.72%	29,634
Oct 22, 2024	30.56	30.71	30.35	30.57	29.76	-0.97%	20,201
Oct 21, 2024	30.97	31.01	30.79	30.87	30.06	-0.71%	9,969
Oct 18, 2024	31.14	31.18	31.05	31.09	30.27	-0.22%	21,153
Oct 17, 2024	31.26	31.26	31.13	31.16	30.34	-0.19%	10,998
Oct 16, 2024	31.07	31.23	31.00	31.22	30.40	0.92%	11,440
Oct 15, 2024	31.30	31.35	30.92	30.94	30.12	-2.04%	24,784
Oct 14, 2024	31.50	31.62	31.50	31.58	30.75	0.48%	20,036
Oct 11, 2024	31.26	31.46	31.26	31.43	30.60	0.51%	12,389
Oct 10, 2024	31.06	31.27	30.98	31.27	30.45	-0.41%	5,867
Oct 9, 2024	31.18	31.43	31.18	31.40	30.57	0.42%	8,740
Oct 8, 2024	31.30	31.44	31.27	31.27	30.45	0.03%	189,631
Oct 7, 2024	31.29	31.38	31.17	31.26	30.44	-1.48%	24,895
Oct 4, 2024	31.54	31.85	31.50	31.73	30.89	2.73%	66,006
Oct 3, 2024	30.70	30.91	30.69	30.89	30.07	-0.27%	7,980
Oct 2, 2024	30.70	30.99	30.65	30.97	30.15	1.61%	15,085
Oct 1, 2024	31.41	31.41	30.32	30.48	29.68	-0.16%	8,868
Sep 30, 2024	30.41	30.53	30.31	30.53	29.72	1.67%	6,461
Sep 27, 2024	30.88	30.88	29.98	30.03	29.24	-4.21%	21,005