FLJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	38.43	38.66	38.37	38.60	37.78	0.25%	26,127
Nov 4, 2025	38.55	38.64	38.45	38.51	37.69	-0.92%	25,989
Nov 3, 2025	40.27	40.27	38.75	38.87	38.03	0.07%	35,608
Oct 31, 2025	38.95	38.95	38.70	38.84	38.01	0.21%	19,264
Oct 30, 2025	38.79	38.87	38.68	38.76	37.93	0.84%	13,384
Oct 29, 2025	38.36	38.49	38.29	38.43	37.61	-0.36%	26,133
Oct 28, 2025	38.51	38.66	38.48	38.57	37.75	-0.37%	15,442
Oct 27, 2025	38.72	38.80	38.69	38.71	37.89	1.08%	34,817
Oct 24, 2025	38.17	38.30	38.17	38.30	37.48	0.55%	17,071
Oct 23, 2025	37.94	38.14	37.94	38.09	37.28	0.57%	14,232
Oct 22, 2025	37.91	37.95	37.68	37.87	37.06	-0.23%	13,816
Oct 21, 2025	38.00	38.14	37.85	37.96	37.15	-0.30%	14,163
Oct 20, 2025	37.97	38.11	37.90	38.08	37.26	1.92%	22,321
Oct 17, 2025	37.22	37.37	37.18	37.36	36.56	0.53%	11,682
Oct 16, 2025	37.33	37.43	37.07	37.16	36.37	-0.24%	10,067
Oct 15, 2025	37.34	37.38	37.17	37.25	36.46	1.19%	21,451
Oct 14, 2025	36.49	36.93	36.49	36.81	36.03	0.47%	6,325
Oct 13, 2025	36.63	36.71	36.35	36.64	35.86	1.62%	60,025
Oct 10, 2025	37.08	37.35	36.00	36.06	35.28	-4.82%	75,318