FLJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	32.05	32.05	31.91	32.03	32.03	-0.02%	7,671
May 28, 2025	32.09	32.09	32.02	32.04	32.04	-1.23%	13,529
May 27, 2025	32.27	32.45	32.09	32.44	32.44	3.66%	18,347
May 23, 2025	31.11	31.34	31.10	31.30	31.30	-0.02%	10,097
May 22, 2025	31.20	31.45	31.18	31.30	31.30	0.10%	24,418
May 21, 2025	31.42	31.55	31.21	31.27	31.27	-1.15%	14,116
May 20, 2025	31.65	31.70	31.58	31.63	31.63	0.21%	10,273
May 19, 2025	31.34	31.57	31.34	31.57	31.57	-0.64%	14,103
May 16, 2025	31.64	31.77	31.64	31.77	31.77	0.67%	14,167
May 15, 2025	31.55	31.60	31.43	31.56	31.56	0.44%	32,457
May 14, 2025	31.69	31.69	31.34	31.42	31.42	-1.46%	14,428
May 13, 2025	31.81	31.99	31.81	31.89	31.89	-1.25%	24,474
May 12, 2025	32.32	32.32	31.96	32.29	32.29	2.99%	17,305
May 9, 2025	31.49	31.49	31.32	31.35	31.35	-0.17%	10,237
May 8, 2025	31.19	31.53	31.15	31.41	31.41	1.32%	15,853
May 7, 2025	30.91	31.08	30.83	31.00	31.00	0.18%	9,196
May 6, 2025	30.88	31.08	30.88	30.94	30.94	-0.79%	9,741
May 5, 2025	31.17	31.33	31.11	31.19	31.19	-0.18%	15,734
May 2, 2025	31.12	31.24	30.90	31.24	31.24	0.52%	20,015
May 1, 2025	30.96	31.19	30.91	31.08	31.08	1.36%	11,719
Apr 30, 2025	30.34	30.66	30.23	30.66	30.66	-0.28%	7,258
Apr 29, 2025	30.56	30.78	30.56	30.75	30.75	0.66%	14,822
Apr 28, 2025	30.56	30.64	30.45	30.55	30.55	0.28%	12,923
Apr 25, 2025	30.39	30.50	30.17	30.46	30.46	1.37%	27,085
Apr 24, 2025	29.70	30.05	29.59	30.05	30.05	0.28%	13,264
Apr 23, 2025	29.79	30.05	29.78	29.97	29.97	1.56%	10,120
Apr 22, 2025	29.29	29.51	29.24	29.51	29.51	2.84%	12,987
Apr 21, 2025	28.91	28.91	28.48	28.69	28.69	-1.27%	12,593
Apr 17, 2025	28.91	29.30	28.91	29.06	29.06	2.25%	4,949
Apr 16, 2025	28.82	28.84	28.34	28.42	28.42	-1.71%	12,804
Apr 15, 2025	28.83	29.00	28.80	28.92	28.92	0.95%	10,784
Apr 14, 2025	28.78	28.84	28.44	28.65	28.65	1.03%	22,305
Apr 11, 2025	27.58	28.39	27.58	28.35	28.35	1.85%	8,233
Apr 10, 2025	28.41	28.41	27.03	27.84	27.84	-5.40%	24,570
Apr 9, 2025	26.61	29.46	26.52	29.43	29.43	8.90%	73,526
Apr 8, 2025	28.49	28.50	26.92	27.03	27.03	-0.88%	18,743
Apr 7, 2025	26.01	27.53	26.01	27.27	27.27	0.73%	26,048
Apr 4, 2025	28.00	28.00	26.80	27.07	27.07	-5.44%	63,580
Apr 3, 2025	29.43	29.43	28.50	28.63	28.63	-6.61%	45,994
Apr 2, 2025	30.10	30.65	30.10	30.65	30.65	0.40%	4,653
Apr 1, 2025	30.39	30.63	30.14	30.53	30.53	-0.88%	26,620
Mar 31, 2025	30.62	30.85	30.46	30.80	30.80	-0.70%	21,242
Mar 28, 2025	31.16	31.48	30.96	31.02	31.02	-2.65%	16,035
Mar 27, 2025	31.87	31.95	31.74	31.86	31.86	0.16%	29,875
Mar 26, 2025	31.96	32.02	31.75	31.81	31.81	-0.78%	23,612
Mar 25, 2025	31.92	32.06	31.86	32.06	32.06	0.19%	17,934
Mar 24, 2025	31.85	32.00	31.85	32.00	32.00	0.67%	7,923
Mar 21, 2025	31.57	31.81	31.57	31.79	31.79	0.30%	8,554
Mar 20, 2025	31.42	31.72	31.42	31.69	31.69	-0.53%	11,439
Mar 19, 2025	31.81	31.96	31.77	31.86	31.86	0.80%	18,148