FLJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	34.88	34.88	34.72	34.79	34.79	-1.26%	14,517
Aug 28, 2025	35.25	35.28	35.14	35.24	35.24	0.52%	6,978
Aug 27, 2025	34.88	35.05	34.88	35.05	35.05	-0.26%	7,183
Aug 26, 2025	35.00	35.15	35.00	35.15	35.15	-0.38%	5,474
Aug 25, 2025	35.34	35.39	35.25	35.28	35.28	-0.51%	10,572
Aug 22, 2025	35.37	35.49	35.37	35.46	35.46	0.71%	10,249
Aug 21, 2025	35.17	35.25	35.17	35.21	35.21	-0.51%	6,491
Aug 20, 2025	35.50	35.50	35.17	35.39	35.39	-0.47%	10,558
Aug 19, 2025	35.71	35.71	35.55	35.56	35.56	-0.36%	3,932
Aug 18, 2025	35.69	35.72	35.63	35.69	35.69	0.55%	10,590
Aug 15, 2025	35.51	35.51	35.40	35.49	35.49	1.28%	5,373
Aug 14, 2025	34.88	35.06	34.88	35.04	35.04	-0.19%	6,555
Aug 13, 2025	35.07	35.15	35.05	35.11	35.11	-0.30%	23,275
Aug 12, 2025	34.98	35.24	34.98	35.22	35.22	1.49%	15,559
Aug 11, 2025	34.73	34.78	34.70	34.70	34.70	0.08%	11,304
Aug 8, 2025	34.50	34.74	34.50	34.67	34.67	2.09%	28,160
Aug 7, 2025	34.01	34.16	33.86	33.96	33.96	0.65%	68,344
Aug 6, 2025	33.63	33.74	33.60	33.74	33.74	1.03%	13,820
Aug 5, 2025	33.41	33.53	33.30	33.40	33.40	0.08%	11,846
Aug 4, 2025	33.23	33.38	33.18	33.37	33.37	1.47%	16,298
Aug 1, 2025	33.00	33.00	32.73	32.89	32.89	-1.46%	6,726
Jul 31, 2025	33.47	33.50	33.24	33.37	33.37	0.50%	6,723
Jul 30, 2025	33.25	33.28	33.18	33.21	33.21	0.70%	8,678
Jul 29, 2025	33.09	33.12	32.95	32.98	32.98	-0.45%	10,244
Jul 28, 2025	33.28	33.28	33.08	33.13	33.13	-1.08%	13,985
Jul 25, 2025	33.46	33.50	33.39	33.49	33.49	-0.55%	7,153
Jul 24, 2025	33.68	33.78	33.67	33.68	33.68	0.40%	9,237
Jul 23, 2025	33.37	33.60	33.37	33.54	33.54	4.36%	30,734
Jul 22, 2025	32.18	32.18	32.08	32.14	32.14	0.06%	26,574
Jul 21, 2025	32.04	32.27	32.04	32.12	32.12	0.08%	24,439
Jul 18, 2025	32.11	32.11	32.05	32.09	32.09	-0.67%	21,569
Jul 17, 2025	32.16	32.38	32.15	32.31	32.31	1.01%	11,537
Jul 16, 2025	32.04	32.04	31.64	31.99	31.99	-0.17%	19,741
Jul 15, 2025	32.12	32.12	32.01	32.04	32.04	-0.19%	12,759
Jul 14, 2025	31.96	32.12	31.96	32.11	32.11	0.39%	12,591
Jul 11, 2025	31.93	32.02	31.91	31.98	31.98	-0.08%	17,026
Jul 10, 2025	31.96	32.02	31.96	32.01	32.01	-0.54%	9,217
Jul 9, 2025	32.09	32.18	32.01	32.18	32.18	0.07%	11,293
Jul 8, 2025	32.10	32.17	32.09	32.16	32.16	0.99%	9,640
Jul 7, 2025	32.06	32.09	31.78	31.84	31.84	-1.55%	20,847
Jul 3, 2025	32.17	32.36	32.16	32.34	32.34	1.16%	17,003
Jul 2, 2025	31.99	32.00	31.92	31.97	31.97	-0.09%	9,390
Jul 1, 2025	32.16	32.16	31.93	32.00	32.00	-0.76%	16,683
Jun 30, 2025	32.30	32.30	32.21	32.25	32.25	-0.77%	13,148
Jun 27, 2025	32.40	32.60	32.40	32.50	32.50	1.94%	42,313
Jun 26, 2025	31.75	31.92	31.63	31.88	31.88	1.42%	15,127
Jun 25, 2025	31.62	31.62	31.40	31.44	31.44	-0.27%	10,362
Jun 24, 2025	31.38	31.52	31.35	31.52	31.52	0.06%	18,372
Jun 23, 2025	31.41	31.50	31.26	31.50	31.50	0.35%	14,871
Jun 20, 2025	31.21	31.50	31.21	31.39	31.39	-2.91%	22,433