FLJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	30.56	30.89	30.55	30.69	30.69	-3.52%	56,088
Dec 19, 2024	31.93	31.95	31.77	31.81	31.81	2.12%	42,824
Dec 18, 2024	31.66	31.85	31.15	31.15	31.15	-1.55%	27,043
Dec 17, 2024	31.71	31.73	31.58	31.64	31.64	-0.72%	24,009
Dec 16, 2024	31.86	31.95	31.86	31.87	31.87	-0.22%	19,200
Dec 13, 2024	31.96	32.01	31.88	31.94	31.94	-0.44%	10,321
Dec 12, 2024	32.06	32.13	32.01	32.08	32.08	-0.90%	10,337
Dec 11, 2024	32.15	32.38	32.15	32.37	32.37	1.86%	13,241
Dec 10, 2024	31.95	31.95	31.78	31.78	31.78	-0.16%	9,900
Dec 9, 2024	31.90	32.01	31.83	31.83	31.83	0.19%	17,800
Dec 6, 2024	31.74	31.80	31.74	31.77	31.77	-0.09%	12,329
Dec 5, 2024	31.94	32.00	31.75	31.80	31.80	0.22%	27,706
Dec 4, 2024	32.08	32.11	31.73	31.73	31.73	-0.50%	29,338
Dec 3, 2024	31.81	31.89	31.70	31.89	31.89	1.24%	11,300
Dec 2, 2024	31.54	31.55	31.42	31.50	31.50	1.12%	14,904
Nov 29, 2024	30.93	31.19	30.93	31.15	31.15	1.57%	6,900
Nov 27, 2024	30.83	30.90	30.54	30.67	30.67	-1.57%	14,234
Nov 26, 2024	31.22	31.22	31.06	31.16	31.16	-1.08%	22,915
Nov 25, 2024	31.39	31.54	31.39	31.50	31.50	0.16%	21,626
Nov 22, 2024	31.23	31.47	31.23	31.45	31.45	0.80%	11,343
Nov 21, 2024	31.11	31.21	30.95	31.20	31.20	-0.13%	8,900
Nov 20, 2024	31.24	31.24	31.03	31.24	31.24	-0.19%	12,915
Nov 19, 2024	31.05	31.33	30.96	31.30	31.30	-0.03%	35,000
Nov 18, 2024	31.16	31.43	31.16	31.31	31.31	0.74%	20,500
Nov 15, 2024	31.19	31.37	30.92	31.08	31.08	-2.05%	20,400
Nov 14, 2024	31.57	31.73	31.53	31.73	31.73	0.86%	60,637
Nov 13, 2024	31.32	31.50	31.29	31.46	31.46	-0.32%	41,431
Nov 12, 2024	31.79	31.79	31.42	31.56	31.56	-0.85%	19,300
Nov 11, 2024	31.75	31.93	31.75	31.83	31.83	1.05%	21,623
Nov 8, 2024	31.55	31.55	31.41	31.50	31.50	-1.22%	19,000
Nov 7, 2024	31.83	31.93	31.71	31.89	31.89	-0.06%	12,200
Nov 6, 2024	31.74	31.94	31.50	31.91	31.91	2.51%	22,600
Nov 5, 2024	30.75	31.23	30.75	31.13	31.13	0.97%	7,600
Nov 4, 2024	30.83	30.99	30.83	30.83	30.83	-0.39%	9,505
Nov 1, 2024	30.52	31.08	30.52	30.95	30.95	0.45%	8,946
Oct 31, 2024	30.55	30.99	30.55	30.81	30.81	-1.25%	18,419
Oct 30, 2024	31.25	31.34	31.13	31.20	31.20	-	24,049
Oct 29, 2024	31.17	31.22	31.10	31.20	31.20	1.10%	15,600
Oct 28, 2024	30.64	30.92	30.64	30.86	30.86	1.21%	7,716
Oct 25, 2024	30.53	30.59	30.41	30.49	30.49	0.36%	12,713
Oct 24, 2024	30.41	30.52	30.28	30.38	30.38	0.10%	22,035
Oct 23, 2024	30.34	30.43	30.23	30.35	30.35	-0.72%	29,634
Oct 22, 2024	30.56	30.71	30.35	30.57	30.57	-0.97%	20,201
Oct 21, 2024	30.97	31.01	30.79	30.87	30.87	-0.71%	10,000
Oct 18, 2024	31.14	31.18	31.05	31.09	31.09	-0.22%	21,153
Oct 17, 2024	31.26	31.26	31.13	31.16	31.16	-0.19%	10,998
Oct 16, 2024	31.07	31.23	31.00	31.22	31.22	0.90%	11,440
Oct 15, 2024	31.30	31.35	30.92	30.94	30.94	-2.03%	24,800
Oct 14, 2024	31.50	31.62	31.50	31.58	31.58	0.48%	20,036
Oct 11, 2024	31.26	31.46	31.26	31.43	31.43	0.51%	12,400
Oct 10, 2024	31.06	31.27	30.98	31.27	31.27	-0.41%	5,900
Oct 9, 2024	31.18	31.43	31.18	31.40	31.40	0.42%	8,740
Oct 8, 2024	31.30	31.44	31.27	31.27	31.27	0.03%	189,631
Oct 7, 2024	31.29	31.38	31.17	31.26	31.26	-1.48%	24,900
Oct 4, 2024	31.54	31.85	31.50	31.73	31.73	2.72%	66,006
Oct 3, 2024	30.70	30.91	30.69	30.89	30.89	-0.26%	8,000
Oct 2, 2024	30.70	30.99	30.65	30.97	30.97	1.61%	15,100
Oct 1, 2024	31.41	31.41	30.32	30.48	30.48	-0.16%	8,900
Sep 30, 2024	30.41	30.53	30.31	30.53	30.53	1.67%	6,500
Sep 27, 2024	30.88	30.88	29.98	30.03	30.03	-4.21%	21,005
Sep 26, 2024	31.18	31.38	31.15	31.35	31.35	2.92%	19,500
Sep 25, 2024	30.37	30.46	30.34	30.46	30.46	1.06%	24,314
Sep 24, 2024	30.24	30.30	30.06	30.14	30.14	-0.92%	48,835
Sep 23, 2024	30.41	30.57	30.33	30.42	30.42	0.26%	25,700
Sep 20, 2024	30.42	30.42	30.26	30.34	30.34	1.10%	8,331
Sep 19, 2024	29.99	30.19	29.99	30.01	30.01	2.46%	58,142
Sep 18, 2024	29.21	29.30	29.08	29.29	29.29	-0.14%	12,314
Sep 17, 2024	29.24	29.44	29.18	29.33	29.33	-0.03%	65,824
Sep 16, 2024	29.12	29.34	29.08	29.34	29.34	0.76%	19,600
Sep 13, 2024	29.01	29.15	29.00	29.12	29.12	-1.05%	15,929
Sep 12, 2024	29.20	29.50	29.20	29.43	29.43	0.55%	15,515
Sep 11, 2024	29.04	29.27	28.50	29.27	29.27	0.65%	25,400
Sep 10, 2024	29.31	29.31	28.90	29.08	29.08	-0.95%	37,642
Sep 9, 2024	29.24	29.45	29.24	29.36	29.36	2.66%	20,138
Sep 6, 2024	29.44	29.52	28.53	28.60	28.60	-4.22%	33,847
Sep 5, 2024	29.70	29.98	29.62	29.86	29.86	0.37%	16,900
Sep 4, 2024	29.87	29.98	29.68	29.75	29.75	-2.07%	12,500
Sep 3, 2024	31.80	31.80	30.38	30.38	30.38	-1.78%	30,500
Aug 30, 2024	30.89	30.93	30.77	30.93	30.93	1.61%	14,009
Aug 29, 2024	30.68	30.78	30.41	30.44	30.44	0.33%	17,046
Aug 28, 2024	30.57	30.64	30.25	30.34	30.34	-	16,433
Aug 27, 2024	30.34	30.42	30.30	30.34	30.34	0.60%	13,000
Aug 26, 2024	30.19	30.24	30.06	30.16	30.16	-1.02%	16,642
Aug 23, 2024	30.54	30.66	30.32	30.47	30.47	0.99%	8,833
Aug 22, 2024	30.52	30.62	30.16	30.17	30.17	0.13%	14,605
Aug 21, 2024	30.25	30.25	30.06	30.13	30.13	1.07%	14,200
Aug 20, 2024	30.01	30.15	29.81	29.81	29.81	-1.36%	50,800
Aug 19, 2024	29.97	30.26	29.97	30.22	30.22	0.67%	10,510
Aug 16, 2024	29.93	30.15	29.90	30.02	30.02	-0.40%	12,849
Aug 15, 2024	29.57	30.20	29.57	30.14	30.14	3.11%	12,600
Aug 14, 2024	29.11	29.23	28.88	29.23	29.23	0.83%	10,500
Aug 13, 2024	28.78	29.10	28.78	28.99	28.99	2.11%	40,812
Aug 12, 2024	28.40	28.57	28.31	28.39	28.39	1.25%	10,236
Aug 9, 2024	27.79	28.04	27.68	28.04	28.04	-0.60%	18,700
Aug 8, 2024	28.17	28.34	27.91	28.21	28.21	2.51%	23,145
Aug 7, 2024	28.21	28.39	27.51	27.52	27.52	3.07%	27,541
Aug 6, 2024	26.18	26.91	26.02	26.70	26.70	0.72%	42,923
Aug 5, 2024	25.04	26.86	25.00	26.51	26.51	-4.54%	350,600
Aug 2, 2024	28.24	28.24	27.25	27.77	27.77	-6.34%	95,529
Aug 1, 2024	30.27	30.32	29.40	29.65	29.65	-4.69%	56,030