FLJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	45.56	45.62	45.33	45.59	45.59	-0.15%	24,050
Aug 21, 2026	45.67	45.70	45.45	45.66	45.66	1.00%	14,191
Aug 20, 2026	45.11	45.40	45.11	45.21	45.21	0.15%	15,887
Aug 19, 2026	45.56	45.56	45.09	45.14	45.14	-1.50%	20,049
Aug 18, 2026	46.34	46.76	45.78	45.83	45.83	-2.51%	21,189
Aug 17, 2026	46.95	47.19	46.95	47.01	47.01	0.03%	19,754
Aug 14, 2026	47.01	47.09	46.89	47.00	47.00	-0.32%	14,798
Aug 13, 2026	47.00	47.28	47.00	47.15	47.15	0.57%	21,883
Aug 12, 2026	46.82	46.97	46.74	46.88	46.88	1.45%	16,414
Aug 11, 2026	46.28	46.28	46.04	46.21	46.21	0.47%	31,401
Aug 10, 2026	46.17	46.17	45.97	46.00	46.00	0.10%	16,011
Aug 7, 2026	45.86	45.98	45.64	45.95	45.95	1.18%	16,826
Aug 6, 2026	45.28	45.69	45.28	45.41	45.41	0.38%	14,087
Aug 5, 2026	45.59	45.59	45.24	45.24	45.24	0.71%	11,751
Aug 4, 2026	44.28	44.93	44.28	44.92	44.92	2.05%	26,095
Aug 3, 2026	43.40	44.04	43.21	44.02	44.02	-0.29%	536,788
Jul 31, 2026	44.46	44.46	43.72	44.15	44.15	-1.21%	17,458
Jul 30, 2026	44.46	44.76	44.00	44.69	44.69	1.38%	18,610
Jul 29, 2026	44.45	44.78	44.05	44.08	44.08	-0.63%	21,776
Jul 28, 2026	44.30	44.58	44.24	44.36	44.36	-1.77%	20,992
Jul 27, 2026	45.50	45.55	44.90	45.16	45.16	0.07%	18,635
Jul 24, 2026	45.12	45.27	45.00	45.13	45.13	0.76%	10,448
Jul 23, 2026	45.09	45.09	44.74	44.79	44.79	-0.95%	8,698
Jul 22, 2026	45.06	45.32	45.06	45.22	45.22	-0.42%	6,639
Jul 21, 2026	45.09	45.52	45.09	45.41	45.41	2.43%	16,552
Jul 20, 2026	44.44	44.64	44.09	44.34	44.34	0.19%	18,710
Jul 17, 2026	43.90	44.37	43.60	44.25	44.25	-1.72%	39,559
Jul 16, 2026	45.05	45.32	44.93	45.02	45.02	-1.55%	33,041
Jul 15, 2026	45.92	45.92	45.48	45.73	45.73	-0.41%	21,924
Jul 14, 2026	45.88	46.20	45.85	45.92	45.92	1.15%	14,067
Jul 13, 2026	45.66	45.71	45.40	45.40	45.40	-1.74%	19,649
Jul 10, 2026	45.93	46.20	45.80	46.20	46.20	1.09%	13,583
Jul 9, 2026	45.52	45.74	45.35	45.70	45.70	0.84%	23,177
Jul 8, 2026	45.05	45.32	44.81	45.32	45.32	-0.46%	25,083
Jul 7, 2026	45.88	45.94	45.48	45.53	45.53	-2.13%	38,761
Jul 6, 2026	46.40	46.63	46.29	46.52	46.52	2.66%	45,539
Jul 2, 2026	45.64	45.86	44.96	45.31	45.31	-0.93%	37,822
Jul 1, 2026	45.78	45.95	45.72	45.74	45.74	0.23%	23,617
Jun 30, 2026	45.41	45.71	45.37	45.63	45.63	0.46%	22,730
Jun 29, 2026	45.33	45.43	44.94	45.42	45.42	0.36%	52,108
Jun 26, 2026	45.16	45.49	45.05	45.26	45.26	-0.37%	26,326
Jun 25, 2026	45.99	46.00	45.58	45.72	45.43	0.69%	19,834
Jun 24, 2026	45.29	45.57	45.11	45.40	45.12	0.20%	24,066
Jun 23, 2026	45.16	45.60	45.11	45.31	45.03	-4.00%	39,144
Jun 22, 2026	47.20	47.50	47.05	47.20	46.91	0.73%	33,993
Jun 18, 2026	46.74	46.89	46.51	46.86	46.57	1.89%	23,863
Jun 17, 2026	46.18	46.41	45.97	45.99	45.70	0.61%	19,102
Jun 16, 2026	45.87	45.97	45.70	45.71	45.42	0.04%	20,323
Jun 15, 2026	45.61	45.69	45.33	45.69	45.40	2.05%	60,697
Jun 12, 2026	44.69	44.86	44.42	44.77	44.49	0.82%	16,150