FLJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	43.70	44.48	43.53	44.41	44.13	2.23%	14,030
Jun 10, 2026	43.60	43.92	43.33	43.44	43.17	-1.63%	16,903
Jun 9, 2026	44.62	44.79	43.70	44.16	43.88	-0.68%	16,734
Jun 8, 2026	44.39	44.50	44.37	44.46	44.18	1.14%	16,732
Jun 5, 2026	45.02	45.02	43.90	43.96	43.69	-3.09%	34,931
Jun 4, 2026	45.23	45.42	45.14	45.36	45.08	0.09%	25,215
Jun 3, 2026	45.46	45.74	45.11	45.32	45.04	0.71%	29,867
Jun 2, 2026	44.56	45.00	44.56	45.00	44.72	0.67%	21,631
Jun 1, 2026	44.70	44.76	44.38	44.70	44.42	-0.13%	45,725
May 29, 2026	44.79	45.00	44.58	44.76	44.48	0.11%	37,232
May 28, 2026	44.31	44.74	44.26	44.71	44.43	0.27%	18,265
May 27, 2026	44.52	44.59	44.39	44.59	44.31	-0.51%	25,266
May 26, 2026	44.78	44.89	44.63	44.82	44.54	1.59%	51,837
May 22, 2026	43.95	44.19	43.90	44.12	43.84	0.62%	10,857
May 21, 2026	43.35	43.94	43.35	43.85	43.57	0.29%	16,079
May 20, 2026	43.23	43.73	43.03	43.72	43.45	0.55%	23,214
May 19, 2026	43.33	43.59	43.28	43.48	43.21	-0.55%	16,601
May 18, 2026	43.68	43.73	43.46	43.72	43.45	-0.09%	14,363
May 15, 2026	43.75	43.84	43.63	43.76	43.49	-0.86%	20,586
May 14, 2026	44.09	44.28	43.96	44.14	43.86	-0.59%	26,976
May 13, 2026	44.16	44.41	44.10	44.40	44.12	1.23%	27,704
May 12, 2026	43.86	43.89	43.57	43.86	43.59	0.25%	12,839
May 11, 2026	43.66	43.82	43.61	43.75	43.48	0.43%	128,175
May 8, 2026	43.41	43.59	43.32	43.56	43.29	0.98%	18,685
May 7, 2026	43.31	43.31	42.98	43.14	42.87	-0.09%	24,849
May 6, 2026	42.97	43.18	42.89	43.18	42.91	1.91%	11,736
May 5, 2026	42.17	42.42	42.04	42.37	42.11	1.52%	20,324
May 4, 2026	41.88	42.11	41.67	41.74	41.47	-0.20%	19,516
May 1, 2026	41.69	41.91	41.60	41.82	41.56	-0.70%	22,072
Apr 30, 2026	41.72	42.14	41.65	42.12	41.85	0.61%	14,312
Apr 29, 2026	41.98	41.99	41.81	41.86	41.60	-0.62%	12,301
Apr 28, 2026	42.14	42.25	42.05	42.12	41.86	0.19%	18,206