FLJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	45.91	45.91	45.40	45.41	45.41	-0.51%	27,617
Oct 15, 2026	45.17	45.64	45.08	45.64	45.64	-0.36%	22,477
Oct 14, 2026	46.30	46.30	45.81	45.81	45.81	-1.70%	9,742
Oct 13, 2026	46.56	46.68	46.46	46.60	46.60	-0.13%	10,412
Oct 12, 2026	46.85	46.85	46.64	46.66	46.66	-0.27%	16,008
Oct 9, 2026	46.59	46.80	46.59	46.79	46.78	0.61%	10,541
Oct 8, 2026	46.62	46.65	46.23	46.50	46.50	-1.02%	172,314
Oct 7, 2026	46.84	46.98	46.68	46.98	46.98	-0.78%	13,758
Oct 6, 2026	47.42	47.58	47.31	47.35	47.35	0.34%	23,778
Oct 5, 2026	47.18	47.27	47.00	47.19	47.19	0.49%	11,541
Oct 2, 2026	46.78	46.96	46.71	46.96	46.96	1.25%	6,877
Oct 1, 2026	46.53	46.53	46.00	46.38	46.38	0.48%	12,363
Sep 30, 2026	46.46	46.57	46.15	46.16	46.16	0.94%	16,867
Sep 29, 2026	45.81	45.89	45.62	45.73	45.73	-0.50%	19,872
Sep 28, 2026	46.01	46.06	45.92	45.96	45.96	-1.02%	6,925
Sep 25, 2026	46.23	46.45	46.11	46.44	46.44	0.89%	86,225
Sep 24, 2026	45.97	46.07	45.77	46.03	46.03	-0.52%	16,202
Sep 23, 2026	46.48	46.58	46.26	46.27	46.27	-1.13%	21,653
Sep 22, 2026	46.53	46.87	46.53	46.80	46.80	0.79%	10,730
Sep 21, 2026	46.24	46.55	46.16	46.43	46.43	1.55%	18,167
Sep 18, 2026	46.03	46.03	45.70	45.72	45.72	-0.82%	13,662
Sep 17, 2026	46.26	46.26	46.04	46.10	46.10	0.93%	9,042
Sep 16, 2026	45.76	46.03	45.30	45.68	45.67	0.77%	23,368
Sep 15, 2026	45.35	45.35	45.16	45.33	45.33	-0.45%	11,221
Sep 14, 2026	45.40	45.65	45.37	45.53	45.53	-0.20%	12,228
Sep 11, 2026	45.47	45.66	45.40	45.62	45.62	1.85%	10,147
Sep 10, 2026	44.98	44.98	44.73	44.79	44.79	-0.02%	10,790
Sep 9, 2026	45.18	45.33	44.80	44.80	44.80	-1.36%	583,927
Sep 8, 2026	45.58	45.63	45.37	45.42	45.42	-1.86%	25,531
Sep 4, 2026	45.87	46.33	45.84	46.28	46.28	0.54%	15,879
Sep 3, 2026	45.81	46.12	45.62	46.03	46.03	-0.08%	26,588
Sep 2, 2026	45.65	46.07	45.52	46.07	46.07	-0.08%	13,688
Sep 1, 2026	46.20	46.45	46.05	46.11	46.10	-0.23%	15,648
Aug 31, 2026	46.53	46.53	46.13	46.21	46.21	-0.22%	20,894
Aug 28, 2026	46.49	46.63	46.22	46.31	46.31	0.37%	14,782
Aug 27, 2026	46.09	46.15	46.00	46.14	46.14	0.61%	15,366
Aug 26, 2026	45.96	46.00	45.85	45.86	45.86	-0.17%	10,612
Aug 25, 2026	45.87	45.95	45.75	45.94	45.94	0.77%	10,139
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