FLJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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