FLJJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.19	32.25	32.19	32.25	32.25	0.35%	600
Feb 19, 2026	32.14	32.14	32.14	32.14	32.13	-0.20%	24
Feb 18, 2026	32.20	32.20	32.20	32.20	32.20	0.30%	3
Feb 17, 2026	32.03	32.10	32.03	32.10	32.10	0.06%	2,406
Feb 13, 2026	32.17	32.17	32.08	32.08	32.08	0.02%	316
Feb 12, 2026	32.08	32.08	32.08	32.08	32.08	-0.63%	-
Feb 11, 2026	32.28	32.28	32.28	32.28	32.28	-0.01%	-
Feb 10, 2026	32.38	32.38	32.29	32.29	32.29	-0.10%	276
Feb 9, 2026	32.32	32.32	32.32	32.32	32.32	0.17%	133
Feb 6, 2026	32.16	32.26	32.15	32.26	32.26	0.87%	3,004
Feb 5, 2026	31.97	32.07	31.97	31.98	31.98	-0.53%	5,906
Feb 4, 2026	32.14	32.15	32.13	32.15	32.15	-0.16%	2,148
Feb 3, 2026	32.24	32.30	32.11	32.20	32.20	-0.37%	2,606
Feb 2, 2026	32.31	32.34	32.28	32.32	32.32	0.23%	4,621
Jan 30, 2026	32.22	32.25	32.22	32.25	32.25	-0.09%	129
Jan 29, 2026	32.21	32.28	32.21	32.28	32.28	-0.08%	8,733
Jan 28, 2026	32.30	32.30	32.30	32.30	32.30	-0.02%	21
Jan 27, 2026	32.31	32.34	32.31	32.31	32.31	0.14%	841
Jan 26, 2026	32.26	32.26	32.26	32.26	32.26	0.25%	201
Jan 23, 2026	32.11	32.21	32.11	32.19	32.19	0.04%	1,497
Jan 22, 2026	32.12	32.23	32.12	32.17	32.17	0.18%	4,795
Jan 21, 2026	32.08	32.15	32.04	32.11	32.11	0.43%	10,857
Jan 20, 2026	32.03	32.04	31.96	31.98	31.98	-0.82%	4,325
Jan 16, 2026	32.23	32.24	32.23	32.24	32.24	0.06%	340
Jan 15, 2026	32.22	32.22	32.22	32.22	32.22	0.12%	51
Jan 14, 2026	32.16	32.18	32.16	32.18	32.18	-0.14%	344
Jan 13, 2026	32.25	32.27	32.23	32.23	32.23	-0.11%	7,019
Jan 12, 2026	32.28	32.30	32.27	32.27	32.27	0.11%	540
Jan 9, 2026	32.26	32.26	32.21	32.23	32.23	0.24%	7,902
Jan 8, 2026	32.13	32.15	32.11	32.15	32.15	-0.04%	2,279
Jan 7, 2026	32.23	32.24	32.17	32.17	32.17	-0.10%	11,644
Jan 6, 2026	32.14	32.21	32.14	32.20	32.20	0.24%	3,918
Jan 5, 2026	32.12	32.14	32.12	32.12	32.12	0.24%	1,448
Jan 2, 2026	32.06	32.06	32.03	32.04	32.04	0.06%	697
Dec 31, 2025	32.03	32.03	32.03	32.03	32.03	0.05%	-
Dec 30, 2025	31.99	32.01	31.99	32.01	32.01	0.02%	344
Dec 29, 2025	32.00	32.00	32.00	32.00	32.00	0.06%	5
Dec 26, 2025	31.96	32.02	31.86	31.98	31.98	-0.03%	852
Dec 24, 2025	31.99	31.99	31.99	31.99	31.99	0.03%	1
Dec 23, 2025	31.83	31.98	31.83	31.98	31.98	-	662
Dec 22, 2025	31.99	31.99	31.98	31.98	31.98	0.09%	1,951
Dec 19, 2025	31.92	31.96	31.92	31.95	31.95	0.18%	1,463
Dec 18, 2025	31.85	31.90	31.85	31.90	31.90	0.23%	1,731
Dec 17, 2025	31.81	31.82	31.81	31.82	31.82	-0.22%	835
Dec 16, 2025	31.83	31.89	31.83	31.89	31.89	0.05%	131
Dec 15, 2025	31.90	31.90	31.88	31.88	31.88	0.03%	1,051
Dec 12, 2025	31.87	31.87	31.87	31.87	31.87	-0.08%	7
Dec 11, 2025	31.90	31.90	31.90	31.90	31.89	0.07%	83
Dec 10, 2025	31.83	31.87	31.82	31.87	31.87	0.20%	1,743
Dec 9, 2025	31.81	31.81	31.81	31.81	31.81	0.02%	48