FLJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	43.35	43.94	43.35	43.85	43.85	0.29%	16,079
May 20, 2026	43.23	43.73	43.03	43.72	43.72	0.55%	22,896
May 19, 2026	43.33	43.59	43.28	43.48	43.48	-0.55%	16,601
May 18, 2026	43.68	43.73	43.46	43.72	43.72	-0.09%	14,363
May 15, 2026	43.75	43.84	43.63	43.76	43.76	-0.86%	20,586
May 14, 2026	44.09	44.28	43.96	44.14	44.14	-0.59%	26,976
May 13, 2026	44.16	44.41	44.10	44.40	44.40	1.23%	27,704
May 12, 2026	43.86	43.89	43.57	43.86	43.86	0.25%	12,839
May 11, 2026	43.66	43.82	43.61	43.75	43.75	0.43%	128,175
May 8, 2026	43.41	43.59	43.32	43.56	43.56	0.98%	18,685
May 7, 2026	43.31	43.31	42.98	43.14	43.14	-0.09%	24,849
May 6, 2026	42.97	43.18	42.89	43.18	43.18	1.91%	11,736
May 5, 2026	42.17	42.42	42.04	42.37	42.37	1.52%	20,324
May 4, 2026	41.88	42.11	41.67	41.74	41.74	-0.20%	19,516
May 1, 2026	41.69	41.91	41.60	41.82	41.82	-0.70%	22,072
Apr 30, 2026	41.72	42.14	41.65	42.12	42.12	0.61%	14,312
Apr 29, 2026	41.98	41.99	41.81	41.86	41.86	-0.62%	12,301
Apr 28, 2026	42.14	42.25	42.05	42.12	42.12	0.19%	18,206
Apr 27, 2026	42.05	42.24	41.94	42.04	42.04	0.58%	21,473
Apr 24, 2026	41.69	41.89	41.57	41.80	41.80	0.08%	24,755
Apr 23, 2026	41.99	42.03	41.47	41.76	41.76	-0.68%	25,353
Apr 22, 2026	41.94	42.05	41.89	42.05	42.05	0.50%	7,216
Apr 21, 2026	42.23	42.30	41.75	41.84	41.84	-1.97%	22,159
Apr 20, 2026	42.68	42.68	42.49	42.68	42.68	-0.95%	13,186
Apr 17, 2026	42.88	43.18	42.84	43.09	43.09	0.63%	25,979
Apr 16, 2026	42.89	42.89	42.67	42.82	42.82	0.19%	11,634
Apr 15, 2026	42.56	42.74	42.47	42.74	42.74	-0.15%	32,788
Apr 14, 2026	42.36	42.88	42.36	42.81	42.81	1.32%	16,409
Apr 13, 2026	41.78	42.38	41.77	42.25	42.25	0.14%	17,071
Apr 10, 2026	42.21	42.35	42.10	42.19	42.19	-0.35%	20,529
Apr 9, 2026	41.82	42.44	41.71	42.34	42.34	-1.03%	23,673
Apr 8, 2026	42.69	42.81	42.37	42.78	42.78	4.01%	44,515
Apr 7, 2026	40.86	41.13	40.38	41.13	41.13	-0.12%	20,013
Apr 6, 2026	40.88	41.23	40.87	41.18	41.18	0.76%	39,833
Apr 2, 2026	40.38	41.11	40.19	40.87	40.87	-0.73%	48,485
Apr 1, 2026	41.23	41.58	41.17	41.17	41.17	2.72%	27,551
Mar 31, 2026	39.48	40.16	39.35	40.08	40.08	2.17%	11,454
Mar 30, 2026	39.60	39.64	39.06	39.23	39.23	0.20%	18,780
Mar 27, 2026	39.58	39.58	39.15	39.15	39.15	-1.46%	18,401
Mar 26, 2026	40.15	40.35	39.73	39.73	39.73	-1.97%	8,008
Mar 25, 2026	40.44	40.63	40.40	40.53	40.53	2.00%	8,449
Mar 24, 2026	39.54	39.94	39.54	39.73	39.73	-0.09%	18,557
Mar 23, 2026	39.61	39.99	39.50	39.77	39.77	2.87%	31,134
Mar 20, 2026	39.87	39.87	38.66	38.66	38.66	-2.50%	22,799
Mar 19, 2026	39.24	39.81	39.18	39.65	39.65	-1.69%	29,089
Mar 18, 2026	40.55	40.67	40.32	40.33	40.33	-0.34%	14,796
Mar 17, 2026	40.56	40.73	40.44	40.47	40.47	-0.02%	24,882
Mar 16, 2026	40.32	40.56	40.29	40.48	40.48	1.46%	24,677
Mar 13, 2026	40.29	40.39	39.86	39.90	39.90	-0.82%	50,278
Mar 12, 2026	40.32	40.41	40.00	40.23	40.23	-1.50%	31,257