FLJJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	34.01	34.01	34.01	34.01	34.00	0.20%	107
Jul 9, 2026	33.88	33.94	33.88	33.94	33.94	0.40%	4,801
Jul 8, 2026	33.78	33.81	33.78	33.80	33.80	-0.12%	549
Jul 7, 2026	33.84	33.84	33.84	33.84	33.84	-0.21%	23
Jul 6, 2026	33.91	33.91	33.91	33.91	33.91	0.44%	128
Jul 2, 2026	33.76	33.76	33.76	33.76	33.76	-0.14%	53
Jul 1, 2026	33.83	33.83	33.81	33.81	33.81	-0.10%	989
Jun 30, 2026	33.89	33.89	33.85	33.85	33.85	0.09%	1,254
Jun 29, 2026	33.82	33.82	33.82	33.82	33.82	0.22%	35
Jun 26, 2026	33.74	33.74	33.74	33.74	33.74	0.12%	7
Jun 25, 2026	33.72	33.73	33.70	33.70	33.70	0.15%	397
Jun 24, 2026	33.65	33.65	33.65	33.65	33.65	-0.04%	-
Jun 23, 2026	33.67	33.67	33.67	33.67	33.66	-0.25%	14
Jun 22, 2026	33.75	33.75	33.75	33.75	33.75	0.13%	84
Jun 18, 2026	33.70	33.71	33.70	33.71	33.71	0.34%	446
Jun 17, 2026	33.59	33.59	33.59	33.59	33.59	-0.36%	144
Jun 16, 2026	33.74	33.74	33.71	33.71	33.71	-0.04%	315
Jun 15, 2026	33.69	33.73	33.69	33.73	33.73	0.40%	152
Jun 12, 2026	33.59	33.59	33.59	33.59	33.59	0.21%	-
Jun 11, 2026	33.36	33.52	33.34	33.52	33.52	0.65%	2,708
Jun 10, 2026	33.30	33.30	33.30	33.30	33.30	-0.46%	-
Jun 9, 2026	33.41	33.46	33.41	33.46	33.46	-0.17%	1,015
Jun 8, 2026	33.49	33.52	33.49	33.52	33.52	0.15%	428
Jun 5, 2026	33.46	33.46	33.46	33.46	33.46	-0.49%	70
Jun 4, 2026	33.63	33.63	33.63	33.63	33.63	0.03%	1,000
Jun 3, 2026	33.63	33.63	33.61	33.62	33.62	-	631
Jun 2, 2026	33.61	33.62	33.61	33.62	33.62	-0.01%	3,378
Jun 1, 2026	33.99	33.99	33.62	33.62	33.62	-0.03%	584
May 29, 2026	33.59	33.64	33.59	33.64	33.64	0.19%	100
May 28, 2026	33.57	33.60	33.57	33.57	33.57	0.06%	3,446
May 27, 2026	33.51	33.55	33.51	33.55	33.55	0.08%	1,107
May 26, 2026	33.51	33.52	33.50	33.52	33.52	0.25%	548
May 22, 2026	33.46	33.46	33.44	33.44	33.44	0.12%	4,918
May 21, 2026	33.36	33.40	33.35	33.40	33.40	0.12%	1,130
May 20, 2026	33.33	33.36	33.33	33.36	33.36	0.33%	1,395
May 19, 2026	33.31	33.32	33.24	33.25	33.25	-0.26%	1,740
May 18, 2026	33.30	33.34	33.27	33.34	33.34	0.14%	1,180
May 15, 2026	33.32	33.32	33.29	33.29	33.29	-0.39%	5,941
May 14, 2026	33.42	33.42	33.42	33.42	33.42	0.21%	-
May 13, 2026	33.28	33.35	33.28	33.35	33.35	0.18%	11,983
May 12, 2026	33.24	33.29	33.24	33.29	33.29	-0.03%	161
May 11, 2026	33.28	33.30	33.28	33.30	33.30	0.08%	178
May 8, 2026	33.24	33.28	33.24	33.28	33.28	0.23%	3,129
May 7, 2026	33.20	33.25	33.20	33.20	33.20	-0.09%	1,927
May 6, 2026	33.23	33.23	33.23	33.23	33.23	0.39%	196
May 5, 2026	33.06	33.10	33.06	33.10	33.10	0.30%	4,777
May 4, 2026	33.03	33.04	32.97	33.00	33.00	-0.16%	249,750
May 1, 2026	33.09	33.09	33.04	33.05	33.05	0.10%	766
Apr 30, 2026	32.87	33.02	32.84	33.02	33.02	0.58%	207,388
Apr 29, 2026	32.86	32.87	32.83	32.83	32.83	-0.08%	1,185