FLJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.63	29.66	29.39	29.42	29.42	-0.74%	154,209
Feb 20, 2025	29.70	29.72	29.57	29.64	29.64	0.24%	170,248
Feb 19, 2025	29.55	29.63	29.49	29.57	29.57	-0.74%	197,284
Feb 18, 2025	29.75	29.81	29.71	29.79	29.79	1.02%	206,472
Feb 14, 2025	29.55	29.59	29.45	29.49	29.49	0.10%	215,800
Feb 13, 2025	29.20	29.50	29.20	29.46	29.46	1.66%	650,014
Feb 12, 2025	28.82	29.01	28.76	28.98	28.98	-1.06%	280,633
Feb 11, 2025	29.14	29.36	29.14	29.29	29.29	-0.07%	298,932
Feb 10, 2025	29.33	29.36	29.26	29.31	29.31	0.41%	378,725
Feb 7, 2025	29.43	29.50	29.12	29.19	29.19	-1.25%	368,621
Feb 6, 2025	29.50	29.61	29.48	29.56	29.56	0.48%	215,682
Feb 5, 2025	29.25	29.43	29.21	29.42	29.42	1.17%	182,423
Feb 4, 2025	28.82	29.10	28.82	29.08	29.08	0.80%	321,886
Feb 3, 2025	28.78	29.04	28.70	28.85	28.85	-0.89%	716,584
Jan 31, 2025	29.36	29.50	29.11	29.11	29.11	-1.22%	757,908
Jan 30, 2025	29.39	29.56	29.38	29.47	29.47	1.52%	989,842
Jan 29, 2025	29.08	29.13	28.97	29.03	29.03	-0.27%	376,830
Jan 28, 2025	29.05	29.12	28.94	29.11	29.11	0.73%	1,680,135
Jan 27, 2025	28.87	28.94	28.83	28.90	28.90	-0.79%	638,300
Jan 24, 2025	28.94	29.22	28.94	29.13	29.13	0.83%	536,507
Jan 23, 2025	28.67	28.89	28.64	28.89	28.89	0.98%	745,126
Jan 22, 2025	28.72	28.72	28.61	28.61	28.61	-0.24%	493,803
Jan 21, 2025	28.57	28.69	28.49	28.68	28.68	1.67%	898,080
Jan 17, 2025	28.16	28.28	28.13	28.21	28.21	0.46%	241,197
Jan 16, 2025	28.13	28.17	28.02	28.08	28.08	-0.46%	336,508
Jan 15, 2025	28.23	28.25	28.08	28.21	28.21	1.37%	688,815
Jan 14, 2025	27.79	27.90	27.69	27.83	27.83	-0.22%	688,764
Jan 13, 2025	27.61	27.90	27.61	27.89	27.89	0.25%	765,073
Jan 10, 2025	28.00	28.03	27.79	27.82	27.82	-2.59%	589,542
Jan 8, 2025	28.47	28.58	28.38	28.56	28.56	-0.31%	630,818
Jan 7, 2025	28.91	28.91	28.60	28.65	28.65	-0.24%	551,555
Jan 6, 2025	28.71	28.92	28.69	28.72	28.72	0.14%	500,335
Jan 3, 2025	28.49	28.73	28.45	28.68	28.68	0.39%	533,766
Jan 2, 2025	28.61	28.76	28.48	28.57	28.57	-0.14%	704,085
Dec 31, 2024	28.59	28.78	28.55	28.61	28.61	0.03%	535,000
Dec 30, 2024	28.59	28.73	28.52	28.60	28.60	-0.87%	904,777
Dec 27, 2024	28.91	28.95	28.75	28.85	28.85	0.77%	358,930
Dec 26, 2024	28.54	28.68	28.53	28.63	28.63	1.13%	304,346
Dec 24, 2024	28.31	28.35	28.27	28.31	28.31	-0.04%	293,634
Dec 23, 2024	28.19	28.37	28.07	28.32	28.32	0.25%	589,291
Dec 20, 2024	28.07	28.51	28.04	28.25	28.25	-1.22%	2,010,457
Dec 19, 2024	28.78	28.78	28.47	28.60	28.32	0.49%	2,178,748
Dec 18, 2024	29.19	29.25	28.46	28.46	28.18	-2.50%	606,102
Dec 17, 2024	29.16	29.28	29.14	29.19	28.91	-0.31%	296,722
Dec 16, 2024	29.27	29.35	29.24	29.28	29.00	-0.51%	1,266,961
Dec 13, 2024	29.53	29.53	29.37	29.43	29.14	-1.31%	288,637
Dec 12, 2024	29.84	29.92	29.77	29.82	29.53	-0.77%	416,941
Dec 11, 2024	30.01	30.14	29.98	30.05	29.76	1.35%	389,249
Dec 10, 2024	29.80	29.80	29.65	29.65	29.36	-0.70%	169,247
Dec 9, 2024	30.06	30.07	29.84	29.86	29.57	-0.80%	537,536
Dec 6, 2024	30.12	30.13	30.03	30.10	29.81	0.13%	155,081
Dec 5, 2024	30.10	30.18	30.03	30.06	29.77	-0.23%	436,845
Dec 4, 2024	30.22	30.22	30.08	30.13	29.84	-0.56%	253,457
Dec 3, 2024	30.27	30.36	30.17	30.30	30.01	1.34%	363,939
Dec 2, 2024	29.78	29.96	29.74	29.90	29.61	1.15%	824,876
Nov 29, 2024	29.27	29.56	29.26	29.56	29.27	2.71%	444,083
Nov 27, 2024	28.95	29.00	28.75	28.78	28.50	-0.38%	693,930
Nov 26, 2024	28.82	28.91	28.73	28.89	28.61	-0.34%	1,027,849
Nov 25, 2024	29.00	29.07	28.92	28.99	28.71	0.52%	502,604
Nov 22, 2024	28.68	28.89	28.68	28.84	28.56	0.87%	541,888
Nov 21, 2024	28.63	28.71	28.53	28.59	28.31	0.21%	879,664
Nov 20, 2024	28.51	28.55	28.36	28.53	28.25	-0.70%	451,827
Nov 19, 2024	28.63	28.80	28.60	28.73	28.45	-0.14%	686,425
Nov 18, 2024	28.59	28.83	28.58	28.77	28.49	0.56%	579,717
Nov 15, 2024	28.57	28.65	28.51	28.61	28.33	-0.42%	620,211
Nov 14, 2024	28.85	28.88	28.72	28.73	28.45	-0.03%	689,241
Nov 13, 2024	28.86	28.87	28.64	28.74	28.46	-0.96%	754,861
Nov 12, 2024	29.26	29.31	28.89	29.02	28.74	-1.63%	719,684
Nov 11, 2024	29.46	29.58	29.43	29.50	29.21	0.27%	598,167
Nov 8, 2024	29.39	29.45	29.32	29.42	29.13	-0.88%	755,114
Nov 7, 2024	29.57	29.73	29.49	29.68	29.39	0.95%	988,161
Nov 6, 2024	29.36	29.43	29.06	29.40	29.11	0.27%	943,874
Nov 5, 2024	28.96	29.34	28.96	29.32	29.04	1.63%	897,601
Nov 4, 2024	28.96	29.11	28.82	28.85	28.57	0.03%	747,909
Nov 1, 2024	28.80	28.96	28.74	28.84	28.56	-0.07%	830,661
Oct 31, 2024	28.92	28.92	28.60	28.86	28.58	-0.35%	1,606,251
Oct 30, 2024	29.12	29.19	28.96	28.96	28.68	-	438,192
Oct 29, 2024	28.90	29.04	28.85	28.96	28.68	0.98%	471,678
Oct 28, 2024	28.62	28.79	28.61	28.68	28.40	0.56%	574,180
Oct 25, 2024	28.66	28.69	28.44	28.52	28.24	0.14%	436,806
Oct 24, 2024	28.43	28.53	28.40	28.48	28.20	0.64%	1,174,829
Oct 23, 2024	28.29	28.35	28.18	28.30	28.03	-2.01%	1,007,253
Oct 22, 2024	28.91	28.93	28.77	28.88	28.60	-1.43%	1,412,169
Oct 21, 2024	29.48	29.48	29.19	29.30	29.02	-1.61%	3,076,388
Oct 18, 2024	29.71	29.78	29.67	29.78	29.49	0.57%	265,361
Oct 17, 2024	29.79	29.79	29.59	29.61	29.32	-0.50%	249,862
Oct 16, 2024	29.73	29.81	29.66	29.76	29.47	0.51%	348,226
Oct 15, 2024	30.01	30.02	29.59	29.61	29.32	-1.92%	680,855
Oct 14, 2024	30.07	30.21	30.07	30.19	29.90	0.13%	434,404
Oct 11, 2024	29.98	30.18	29.96	30.15	29.86	0.10%	1,365,932
Oct 10, 2024	29.88	30.12	29.80	30.12	29.83	0.07%	1,094,097
Oct 9, 2024	29.94	30.14	29.94	30.10	29.81	-0.50%	3,608,796
Oct 8, 2024	30.21	30.34	30.21	30.25	29.96	0.23%	193,979
Oct 7, 2024	30.21	30.29	30.07	30.18	29.89	-1.05%	466,201
Oct 4, 2024	30.38	30.53	30.34	30.50	30.20	1.03%	248,063
Oct 3, 2024	29.99	30.19	29.93	30.19	29.90	-0.30%	789,338
Oct 2, 2024	30.22	30.35	30.09	30.28	29.99	-0.49%	463,089
Oct 1, 2024	30.67	30.72	30.28	30.43	30.13	0.03%	581,235
Sep 30, 2024	30.56	30.58	30.26	30.42	30.12	0.60%	410,160
Sep 27, 2024	30.44	30.67	30.12	30.24	29.95	-2.45%	633,433