FLJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	39.37	39.65	39.34	39.36	39.36	-1.90%	51,820
Jan 16, 2026	40.10	40.16	40.05	40.12	40.12	-0.19%	15,915
Jan 15, 2026	40.39	40.39	40.15	40.20	40.20	0.66%	16,665
Jan 14, 2026	39.88	40.21	39.84	39.94	39.93	0.19%	19,540
Jan 13, 2026	39.85	39.89	39.73	39.86	39.86	-0.35%	17,670
Jan 12, 2026	39.84	40.00	39.81	40.00	40.00	0.91%	33,627
Jan 9, 2026	39.41	39.75	39.41	39.64	39.64	2.67%	54,462
Jan 8, 2026	38.59	38.64	38.52	38.61	38.61	0.05%	36,489
Jan 7, 2026	38.71	38.71	38.54	38.59	38.59	-0.05%	25,952
Jan 6, 2026	38.58	38.62	38.53	38.61	38.61	0.20%	28,728
Jan 5, 2026	38.32	38.55	38.31	38.53	38.53	1.75%	24,470
Jan 2, 2026	37.97	37.98	37.71	37.87	37.87	0.53%	21,445
Dec 31, 2025	37.70	37.80	37.54	37.67	37.67	-0.08%	41,829
Dec 30, 2025	37.76	37.78	37.68	37.70	37.70	0.10%	23,677
Dec 29, 2025	37.66	38.46	37.60	37.66	37.66	0.01%	54,665
Dec 26, 2025	37.59	37.66	37.50	37.66	37.66	0.39%	44,628
Dec 24, 2025	37.46	37.56	37.38	37.51	37.51	-0.47%	13,603
Dec 23, 2025	37.71	37.79	37.63	37.69	37.69	0.77%	30,691
Dec 22, 2025	37.36	37.43	37.23	37.40	37.40	-0.69%	62,353
Dec 19, 2025	37.62	37.77	37.59	37.66	37.66	-4.27%	67,658
Dec 18, 2025	39.51	39.57	39.30	39.34	38.50	0.18%	37,362
Dec 17, 2025	39.57	39.57	39.27	39.27	38.43	-0.66%	18,030
Dec 16, 2025	39.60	39.69	39.52	39.53	38.68	-1.45%	22,638
Dec 15, 2025	40.21	40.21	39.99	40.11	39.25	0.83%	22,888
Dec 12, 2025	39.99	39.99	39.64	39.78	38.93	-0.06%	19,466
Dec 11, 2025	39.52	39.85	39.50	39.81	38.95	-	19,831
Dec 10, 2025	39.66	39.86	39.57	39.80	38.95	0.22%	11,767
Dec 9, 2025	39.67	39.87	39.67	39.72	38.87	0.72%	29,585
Dec 8, 2025	39.39	39.49	39.30	39.43	38.59	-0.02%	16,557
Dec 5, 2025	39.36	39.48	39.36	39.44	38.59	0.17%	15,300
Dec 4, 2025	39.56	39.56	39.30	39.37	38.53	0.93%	9,160
Dec 3, 2025	38.78	39.01	38.73	39.01	38.18	-	44,093
Dec 2, 2025	39.16	39.19	38.94	39.01	38.18	0.04%	13,543
Dec 1, 2025	38.97	39.06	38.83	39.00	38.16	-0.96%	22,508
Nov 28, 2025	39.30	39.42	39.30	39.37	38.53	-0.33%	5,273
Nov 26, 2025	39.26	39.54	39.09	39.51	38.66	1.59%	15,926
Nov 25, 2025	38.55	38.89	38.47	38.89	38.05	-0.05%	21,585
Nov 24, 2025	38.65	38.91	38.61	38.91	38.07	0.88%	17,146
Nov 21, 2025	38.47	38.70	38.26	38.57	37.74	1.20%	20,043
Nov 20, 2025	38.75	38.90	38.09	38.11	37.29	-0.94%	43,072
Nov 19, 2025	38.29	38.47	38.27	38.47	37.65	1.08%	6,099
Nov 18, 2025	38.00	38.21	37.82	38.06	37.25	-1.88%	39,546
Nov 17, 2025	38.94	39.15	38.61	38.79	37.96	-1.09%	27,029
Nov 14, 2025	38.97	39.40	38.94	39.22	38.38	0.99%	27,998
Nov 13, 2025	39.25	39.25	38.78	38.83	38.00	-1.64%	17,259
Nov 12, 2025	39.50	39.63	39.43	39.48	38.63	0.96%	16,337
Nov 11, 2025	38.87	39.22	38.86	39.10	38.26	0.18%	20,054
Nov 10, 2025	38.83	39.04	38.74	39.03	38.19	1.06%	30,146
Nov 7, 2025	38.42	38.65	38.15	38.62	37.79	0.39%	20,884
Nov 6, 2025	38.67	38.71	38.31	38.47	37.65	-0.34%	28,475