FLJJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2025	29.38	29.38	29.38	29.38	29.38	-0.11%	11
Feb 19, 2025	29.33	29.41	29.33	29.41	29.41	0.15%	613
Feb 18, 2025	29.33	29.38	29.33	29.37	29.37	0.03%	648
Feb 14, 2025	29.36	29.36	29.36	29.36	29.36	0.07%	86
Feb 13, 2025	29.34	29.34	29.34	29.34	29.34	0.42%	194
Feb 12, 2025	29.25	29.25	29.22	29.22	29.22	-0.11%	194
Feb 11, 2025	29.25	29.25	29.25	29.25	29.25	0.03%	23
Feb 10, 2025	29.24	29.24	29.24	29.24	29.24	0.27%	208
Feb 7, 2025	29.20	29.20	29.16	29.16	29.16	-0.34%	167
Feb 6, 2025	29.26	29.26	29.26	29.26	29.26	0.18%	-
Feb 5, 2025	29.21	29.21	29.21	29.21	29.21	0.13%	862
Feb 4, 2025	29.19	29.19	29.17	29.17	29.17	0.28%	862
Feb 3, 2025	29.09	29.09	29.09	29.09	29.09	-0.25%	-
Jan 31, 2025	29.16	29.16	29.16	29.16	29.16	-0.17%	23
Jan 30, 2025	29.19	29.21	29.19	29.21	29.21	0.17%	4,102
Jan 29, 2025	29.20	29.20	29.12	29.16	29.16	-0.17%	2,616
Jan 28, 2025	29.18	29.21	29.18	29.21	29.21	0.42%	412
Jan 27, 2025	29.09	29.09	29.09	29.09	29.09	-0.58%	7
Jan 24, 2025	29.26	29.26	29.26	29.26	29.26	-0.04%	36
Jan 23, 2025	29.27	29.27	29.27	29.27	29.27	0.15%	3
Jan 22, 2025	29.23	29.23	29.23	29.23	29.23	0.24%	72
Jan 21, 2025	29.16	29.16	29.16	29.16	29.16	0.38%	72
Jan 17, 2025	29.05	29.05	29.05	29.05	29.05	0.38%	73
Jan 16, 2025	28.94	28.94	28.94	28.94	28.94	-0.07%	73
Jan 15, 2025	28.96	28.96	28.96	28.96	28.96	0.88%	-
Jan 14, 2025	28.71	28.71	28.71	28.71	28.71	0.02%	49
Jan 13, 2025	28.70	28.70	28.70	28.70	28.70	0.07%	49
Jan 10, 2025	28.74	28.74	28.65	28.68	28.68	-0.62%	938
Jan 8, 2025	28.86	28.86	28.86	28.86	28.86	0.05%	10,292
Jan 7, 2025	28.85	28.85	28.85	28.85	28.85	-0.41%	1,523
Jan 6, 2025	28.98	29.00	28.97	28.97	28.97	0.22%	779
Jan 3, 2025	29.17	29.17	28.90	28.90	28.90	0.49%	5,162
Jan 2, 2025	28.83	28.83	28.74	28.76	28.76	-	2,645
Dec 31, 2024	28.76	28.78	28.76	28.76	28.76	-0.19%	1,373
Dec 30, 2024	28.85	28.85	28.81	28.81	28.81	-0.23%	250
Dec 27, 2024	28.88	28.88	28.88	28.88	28.88	-0.10%	26
Dec 26, 2024	28.91	28.91	28.91	28.91	28.91	0.06%	12
Dec 24, 2024	28.89	28.89	28.89	28.89	28.89	0.32%	23
Dec 23, 2024	28.80	28.80	28.80	28.80	28.80	0.39%	23
Dec 20, 2024	28.69	28.69	28.69	28.69	28.69	0.56%	1,899,188
Dec 19, 2024	28.59	28.59	28.53	28.53	28.53	-0.04%	2,620
Dec 18, 2024	28.54	28.54	28.54	28.54	28.54	-1.12%	77
Dec 17, 2024	28.87	28.87	28.79	28.86	28.86	0.07%	1,540
Dec 16, 2024	28.86	28.88	28.84	28.84	28.84	0.03%	1,835
Dec 13, 2024	28.83	28.83	28.83	28.83	28.83	0.04%	500
Dec 12, 2024	28.79	28.82	28.79	28.82	28.82	-0.03%	500
Dec 11, 2024	28.83	28.83	28.83	28.83	28.83	0.17%	2,634
Dec 10, 2024	28.81	28.81	28.75	28.78	28.78	-0.03%	2,634
Dec 9, 2024	28.79	28.79	28.79	28.79	28.79	-0.08%	-
Dec 6, 2024	28.81	28.81	28.81	28.81	28.81	0.08%	22
Dec 5, 2024	28.81	28.82	28.76	28.79	28.79	-	1,599
Dec 4, 2024	28.79	28.79	28.79	28.79	28.79	0.11%	920
Dec 3, 2024	28.71	28.76	28.71	28.76	28.76	0.06%	920
Dec 2, 2024	28.70	28.74	28.69	28.74	28.74	0.07%	2,740
Nov 29, 2024	28.72	28.72	28.72	28.72	28.72	0.21%	103
Nov 27, 2024	28.66	28.66	28.66	28.66	28.66	-0.07%	5
Nov 26, 2024	28.68	28.68	28.68	28.68	28.68	0.21%	-
Nov 25, 2024	28.62	28.62	28.62	28.62	28.62	0.19%	-
Nov 22, 2024	28.57	28.57	28.57	28.57	28.57	0.25%	132
Nov 21, 2024	28.50	28.50	28.50	28.50	28.50	0.28%	132
Nov 20, 2024	28.42	28.42	28.42	28.42	28.42	-0.03%	597
Nov 19, 2024	28.35	28.42	28.35	28.42	28.42	0.14%	597
Nov 18, 2024	28.39	28.39	28.39	28.39	28.39	0.19%	5
Nov 15, 2024	28.33	28.33	28.33	28.33	28.33	-0.53%	1
Nov 14, 2024	28.44	28.48	28.44	28.48	28.48	-0.14%	102
Nov 13, 2024	28.52	28.52	28.52	28.52	28.52	0.05%	7
Nov 12, 2024	28.47	28.51	28.46	28.51	28.51	-0.02%	4,058
Nov 11, 2024	28.51	28.51	28.51	28.51	28.51	0.02%	-
Nov 8, 2024	28.47	28.51	28.47	28.51	28.51	0.19%	7,076
Nov 7, 2024	28.45	28.45	28.45	28.45	28.45	0.32%	29
Nov 6, 2024	28.27	28.36	28.26	28.36	28.36	1.29%	7,884
Nov 5, 2024	27.96	28.00	27.96	28.00	28.00	0.68%	500
Nov 4, 2024	27.81	27.81	27.81	27.81	27.81	-0.17%	-
Nov 1, 2024	27.86	27.86	27.86	27.86	27.86	0.10%	147
Oct 31, 2024	27.83	27.83	27.83	27.83	27.83	-0.85%	63
Oct 30, 2024	28.07	28.07	28.07	28.07	28.07	-0.16%	74
Oct 29, 2024	28.44	28.44	28.11	28.12	28.12	0.05%	949
Oct 28, 2024	28.10	28.10	28.10	28.10	28.10	0.14%	-
Oct 25, 2024	28.06	28.06	28.06	28.06	28.06	0.04%	4
Oct 24, 2024	28.01	28.05	28.01	28.05	28.05	0.16%	214
Oct 23, 2024	27.98	28.01	27.98	28.01	28.01	-0.49%	716
Oct 22, 2024	28.14	28.14	28.14	28.14	28.14	0.08%	29
Oct 21, 2024	28.12	28.12	28.12	28.12	28.12	-0.10%	29
Oct 18, 2024	28.15	28.15	28.15	28.15	28.15	0.20%	5
Oct 17, 2024	28.09	28.10	28.09	28.10	28.10	0.07%	180
Oct 16, 2024	28.08	28.08	28.08	28.08	28.08	0.20%	5
Oct 15, 2024	28.02	28.02	28.02	28.02	28.02	-0.29%	-
Oct 14, 2024	28.10	28.10	28.10	28.10	28.10	0.32%	-
Oct 11, 2024	28.01	28.01	28.01	28.01	28.01	0.31%	700
Oct 10, 2024	27.93	27.93	27.92	27.92	27.92	-0.13%	700
Oct 9, 2024	27.96	27.96	27.96	27.96	27.96	0.32%	15
Oct 8, 2024	27.87	27.87	27.87	27.87	27.87	0.51%	1,383
Oct 7, 2024	27.81	27.81	27.73	27.73	27.73	-0.44%	1,383
Oct 4, 2024	27.78	27.85	27.78	27.85	27.85	0.47%	297
Oct 3, 2024	27.74	27.74	27.72	27.72	27.72	-0.12%	17,272