FLJJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	30.64	30.64	30.59	30.62	30.62	-0.04%	483
Jul 28, 2025	30.63	30.63	30.63	30.63	30.63	-0.02%	139
Jul 25, 2025	30.64	30.64	30.64	30.64	30.64	0.21%	80
Jul 24, 2025	30.57	30.62	30.57	30.58	30.58	0.06%	526
Jul 23, 2025	30.56	30.56	30.56	30.56	30.56	0.24%	257
Jul 22, 2025	30.43	30.50	30.42	30.48	30.48	0.05%	49,914
Jul 21, 2025	30.48	30.50	30.47	30.47	30.47	0.17%	1,032
Jul 18, 2025	30.46	30.46	30.40	30.42	30.42	-0.11%	6,807
Jul 17, 2025	30.43	30.45	30.40	30.45	30.45	0.21%	2,641
Jul 16, 2025	30.50	30.50	30.37	30.39	30.39	0.09%	5,169
Jul 15, 2025	30.36	30.38	30.33	30.36	30.36	-0.21%	17,096
Jul 14, 2025	30.36	30.42	30.30	30.42	30.42	0.17%	721,925
Jul 11, 2025	30.39	30.41	30.32	30.37	30.37	-0.05%	5,560
Jul 10, 2025	30.29	30.40	30.29	30.38	30.38	0.11%	2,487
Jul 9, 2025	30.27	30.36	30.27	30.35	30.35	0.23%	7,407
Jul 8, 2025	30.24	30.30	30.24	30.28	30.28	-	2,615
Jul 7, 2025	30.37	30.37	30.24	30.28	30.28	-0.32%	3,238
Jul 3, 2025	30.38	30.41	30.33	30.38	30.38	0.23%	2,302
Jul 2, 2025	30.27	30.32	30.22	30.31	30.31	0.20%	230,755
Jul 1, 2025	30.26	30.29	30.19	30.25	30.25	-0.09%	4,657
Jun 30, 2025	30.12	30.27	30.10	30.27	30.27	0.64%	2,674
Jun 27, 2025	30.44	30.44	29.69	30.08	30.08	0.47%	4,777
Jun 26, 2025	29.77	29.94	29.77	29.94	29.94	0.86%	4,022
Jun 25, 2025	29.69	29.76	29.64	29.68	29.68	-0.12%	3,071
Jun 24, 2025	29.70	29.74	29.70	29.72	29.72	1.13%	1,544
Jun 23, 2025	29.23	29.39	29.10	29.39	29.39	0.90%	1,436
Jun 20, 2025	29.27	29.30	29.07	29.13	29.13	-0.25%	7,652
Jun 18, 2025	29.27	29.45	29.18	29.20	29.20	-0.08%	7,855
Jun 17, 2025	29.35	29.37	29.21	29.22	29.22	-0.70%	3,275
Jun 16, 2025	29.46	29.50	29.39	29.43	29.43	0.86%	3,315
Jun 13, 2025	29.22	29.37	29.18	29.18	29.18	-0.98%	5,593
Jun 12, 2025	29.46	29.46	29.39	29.46	29.46	0.31%	3,401
Jun 11, 2025	29.49	29.53	29.27	29.37	29.37	-0.15%	5,120
Jun 10, 2025	29.33	29.46	29.32	29.42	29.42	0.28%	8,936
Jun 9, 2025	29.28	29.38	29.26	29.34	29.34	0.04%	4,264
Jun 6, 2025	29.28	29.34	29.24	29.32	29.32	1.07%	9,094
Jun 5, 2025	29.11	29.23	29.01	29.01	29.01	-0.51%	4,479
Jun 4, 2025	29.24	29.24	29.16	29.16	29.16	-	1,998
Jun 3, 2025	29.10	29.19	29.09	29.16	29.16	0.47%	6,406
Jun 2, 2025	28.82	29.03	28.82	29.03	29.03	0.23%	8,548
May 30, 2025	28.84	28.96	28.72	28.96	28.96	0.20%	4,639
May 29, 2025	28.89	28.95	28.87	28.90	28.90	0.17%	2,882
May 28, 2025	28.98	29.00	28.83	28.85	28.85	-0.40%	10,689
May 27, 2025	28.82	29.03	28.82	28.97	28.97	1.24%	2,586
May 23, 2025	28.59	28.69	28.51	28.61	28.61	-0.40%	6,608
May 22, 2025	28.77	28.78	28.69	28.73	28.73	-0.05%	2,638
May 21, 2025	28.93	29.07	28.74	28.74	28.74	-0.96%	13,674
May 20, 2025	29.05	29.12	28.98	29.02	29.02	-0.37%	29,814
May 19, 2025	29.07	29.14	29.03	29.13	29.13	0.07%	27,580
May 16, 2025	28.88	29.11	28.88	29.11	29.11	0.57%	34,077