FLJJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	28.20	28.37	28.20	28.31	28.31	0.73%	13,852
May 1, 2025	28.15	28.21	28.10	28.10	28.10	0.30%	806,340
Apr 30, 2025	27.81	28.02	27.81	28.02	28.02	0.16%	1,325
Apr 29, 2025	27.91	27.98	27.87	27.98	27.98	0.20%	1,505
Apr 28, 2025	27.91	27.92	27.77	27.92	27.92	0.04%	4,946
Apr 25, 2025	27.77	27.91	27.77	27.91	27.91	0.22%	3,276
Apr 24, 2025	27.72	27.85	27.72	27.85	27.85	0.58%	7,026
Apr 23, 2025	27.73	27.92	27.61	27.69	27.69	0.49%	3,893
Apr 22, 2025	27.38	27.57	27.38	27.55	27.55	0.47%	2,041
Apr 21, 2025	27.50	27.50	27.30	27.42	27.42	-0.37%	4,003
Apr 17, 2025	27.60	27.60	27.46	27.52	27.52	-0.12%	3,013
Apr 16, 2025	27.59	27.67	27.43	27.56	27.56	-0.68%	2,901
Apr 15, 2025	27.80	27.82	27.71	27.74	27.74	-0.24%	2,740
Apr 14, 2025	27.82	27.91	27.78	27.81	27.81	-0.01%	5,042
Apr 11, 2025	27.69	27.90	27.64	27.82	27.82	0.46%	4,173
Apr 10, 2025	27.61	27.69	27.55	27.69	27.69	-0.61%	13,238
Apr 9, 2025	27.37	27.89	27.35	27.86	27.86	1.76%	31,768
Apr 8, 2025	27.56	27.56	27.24	27.38	27.38	-0.61%	22,572
Apr 7, 2025	27.50	29.08	27.24	27.55	27.55	0.44%	20,150
Apr 4, 2025	27.45	27.51	27.37	27.43	27.43	-1.10%	9,675
Apr 3, 2025	27.76	27.87	27.73	27.73	27.73	-1.97%	27,411
Apr 2, 2025	28.14	28.30	28.14	28.29	28.29	0.53%	5,868
Apr 1, 2025	28.14	28.16	28.12	28.14	28.14	0.05%	1,128
Mar 31, 2025	27.88	28.13	27.88	28.13	28.13	0.24%	44,373
Mar 28, 2025	28.28	28.28	28.04	28.06	28.06	-1.01%	2,048
Mar 27, 2025	28.40	28.42	28.28	28.34	28.34	-0.23%	4,295
Mar 26, 2025	28.54	28.54	28.33	28.41	28.41	-0.42%	4,205
Mar 25, 2025	28.60	28.60	28.49	28.53	28.53	-0.05%	97,134
Mar 24, 2025	28.50	28.54	28.50	28.54	28.54	0.99%	3,807
Mar 21, 2025	28.11	28.27	28.11	28.27	28.27	-	6,630
Mar 20, 2025	28.35	28.41	28.23	28.26	28.26	-0.16%	7,360
Mar 19, 2025	28.22	28.36	28.22	28.31	28.31	0.53%	2,616
Mar 18, 2025	28.17	28.17	28.14	28.16	28.16	-0.63%	3,763
Mar 17, 2025	28.27	28.39	28.23	28.34	28.34	0.33%	11,848
Mar 14, 2025	28.14	28.40	28.07	28.25	28.25	0.95%	5,518
Mar 13, 2025	28.11	28.11	27.94	27.98	27.98	-0.73%	2,587
Mar 12, 2025	28.19	28.24	28.17	28.19	28.19	0.04%	6,062
Mar 11, 2025	28.20	28.30	28.14	28.18	28.18	-0.31%	732,499
Mar 10, 2025	28.26	28.26	28.26	28.26	28.26	-1.29%	-
Mar 7, 2025	28.59	28.63	28.59	28.63	28.63	0.27%	2,500
Mar 6, 2025	28.51	28.56	28.51	28.56	28.56	-0.85%	1,913
Mar 5, 2025	28.80	28.80	28.80	28.80	28.80	0.53%	24
Mar 4, 2025	28.64	28.65	28.64	28.65	28.65	-0.51%	1,059
Mar 3, 2025	28.80	28.80	28.80	28.80	28.80	-0.83%	93
Feb 28, 2025	28.91	29.04	28.91	29.04	29.04	0.67%	12,145
Feb 27, 2025	28.84	28.84	28.84	28.84	28.84	-0.75%	32
Feb 26, 2025	29.06	29.06	29.06	29.06	29.06	0.01%	15
Feb 25, 2025	29.06	29.06	29.06	29.06	29.06	-0.24%	4
Feb 24, 2025	29.13	29.13	29.13	29.13	29.13	-0.20%	4
Feb 21, 2025	29.19	29.19	29.19	29.19	29.19	-0.65%	11