FLJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.99	40.24	39.81	40.08	40.08	-1.14%	34,007
Mar 5, 2026	40.83	40.94	40.21	40.54	40.54	-2.36%	49,205
Mar 4, 2026	41.11	41.65	40.97	41.52	41.52	1.67%	146,960
Mar 3, 2026	40.19	41.06	39.70	40.84	40.84	-3.61%	94,657
Mar 2, 2026	42.14	42.55	42.14	42.37	42.37	-1.73%	56,863
Feb 27, 2026	43.26	43.26	43.07	43.12	43.12	-0.26%	20,443
Feb 26, 2026	43.22	43.25	42.95	43.23	43.23	-0.25%	40,136
Feb 25, 2026	43.12	43.35	43.01	43.34	43.34	1.69%	37,175
Feb 24, 2026	42.26	42.65	42.19	42.62	42.62	0.54%	21,870
Feb 23, 2026	42.42	42.55	42.20	42.39	42.39	-0.02%	30,976
Feb 20, 2026	42.00	42.41	41.92	42.40	42.40	0.24%	39,525
Feb 19, 2026	42.20	42.30	42.10	42.30	42.30	-0.02%	24,365
Feb 18, 2026	42.23	42.43	42.19	42.31	42.31	0.50%	39,345
Feb 17, 2026	41.96	42.20	41.74	42.10	42.10	-1.61%	42,008
Feb 13, 2026	42.70	42.83	42.41	42.79	42.79	0.28%	40,542
Feb 12, 2026	42.90	42.94	42.43	42.67	42.67	-0.47%	37,463
Feb 11, 2026	42.94	43.00	42.63	42.87	42.87	0.16%	39,820
Feb 10, 2026	42.74	43.00	42.73	42.80	42.80	0.87%	41,784
Feb 9, 2026	41.74	42.43	41.74	42.43	42.43	1.41%	81,997
Feb 6, 2026	41.30	41.84	41.30	41.84	41.84	3.85%	43,986
Feb 5, 2026	40.33	40.47	40.26	40.29	40.29	-1.40%	28,975
Feb 4, 2026	40.82	41.06	40.67	40.86	40.86	1.62%	33,827
Feb 3, 2026	39.92	40.21	39.77	40.21	40.21	1.37%	44,201
Feb 2, 2026	39.25	39.68	39.25	39.67	39.67	0.35%	26,060
Jan 30, 2026	39.42	39.53	39.19	39.53	39.53	0.86%	51,371
Jan 29, 2026	39.16	39.27	38.59	39.19	39.19	1.03%	42,713
Jan 28, 2026	38.56	38.83	38.51	38.79	38.79	-0.30%	55,983
Jan 27, 2026	38.93	39.09	38.91	38.91	38.91	0.46%	33,451
Jan 26, 2026	39.00	39.03	38.73	38.73	38.73	-1.02%	69,082
Jan 23, 2026	39.49	39.64	39.13	39.13	39.13	-1.78%	39,499
Jan 22, 2026	39.91	41.00	39.82	39.84	39.84	-	19,372
Jan 21, 2026	39.53	39.93	39.34	39.84	39.84	1.22%	249,439
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