FLJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	34.37	34.47	34.09	34.19	34.19	0.77%	371,964
Sep 4, 2025	33.71	33.98	33.71	33.93	33.93	0.80%	230,286
Sep 3, 2025	33.53	33.67	33.53	33.66	33.66	-0.21%	314,255
Sep 2, 2025	33.48	33.73	33.42	33.73	33.73	-0.15%	196,057
Aug 29, 2025	33.79	33.82	33.68	33.78	33.78	-1.14%	612,588
Aug 28, 2025	34.15	34.26	34.15	34.17	34.17	0.83%	253,796
Aug 27, 2025	33.64	33.91	33.64	33.89	33.89	-0.41%	131,838
Aug 26, 2025	33.82	34.03	33.82	34.03	34.03	-	268,378
Aug 25, 2025	34.17	34.27	34.03	34.03	34.03	-1.33%	176,691
Aug 22, 2025	34.00	34.55	34.00	34.49	34.49	1.86%	404,950
Aug 21, 2025	33.98	34.03	33.86	33.86	33.86	-1.23%	332,544
Aug 20, 2025	34.30	34.32	34.17	34.28	34.28	-0.35%	268,631
Aug 19, 2025	34.50	34.54	34.37	34.40	34.40	-0.23%	170,037
Aug 18, 2025	34.49	34.56	34.44	34.48	34.48	0.03%	294,564
Aug 15, 2025	34.52	34.52	34.38	34.47	34.47	1.77%	385,131
Aug 14, 2025	33.84	33.97	33.79	33.87	33.87	-0.67%	244,446
Aug 13, 2025	34.09	34.15	34.02	34.10	34.10	0.06%	212,155
Aug 12, 2025	33.84	34.12	33.79	34.08	34.08	1.70%	217,535
Aug 11, 2025	33.61	33.64	33.47	33.51	33.51	-0.18%	230,437
Aug 8, 2025	33.49	33.65	33.44	33.57	33.57	1.51%	325,742
Aug 7, 2025	33.20	33.22	32.93	33.07	33.07	0.82%	346,467
Aug 6, 2025	32.67	32.86	32.64	32.80	32.80	1.20%	618,708
Aug 5, 2025	32.42	32.46	32.29	32.41	32.41	-0.15%	862,320
Aug 4, 2025	32.32	32.50	32.30	32.46	32.46	1.60%	444,214
Aug 1, 2025	31.91	31.98	31.68	31.95	31.95	0.63%	819,153
Jul 31, 2025	31.95	31.95	31.59	31.75	31.75	-0.31%	1,941,587
Jul 30, 2025	31.96	32.05	31.75	31.85	31.85	0.25%	366,167
Jul 29, 2025	31.93	31.93	31.76	31.77	31.77	-0.50%	284,847
Jul 28, 2025	32.05	32.07	31.88	31.93	31.93	-1.84%	258,018
Jul 25, 2025	32.45	32.53	32.40	32.53	32.53	-1.00%	530,820
Jul 24, 2025	32.92	32.99	32.84	32.86	32.86	0.06%	369,431
Jul 23, 2025	32.75	32.88	32.68	32.84	32.84	4.49%	824,807
Jul 22, 2025	31.42	31.44	31.32	31.43	31.43	0.54%	559,010
Jul 21, 2025	31.14	31.42	31.14	31.26	31.26	1.20%	545,266
Jul 18, 2025	31.05	31.05	30.86	30.89	30.89	-0.87%	643,458
Jul 17, 2025	31.05	31.20	31.02	31.16	31.16	0.61%	288,864
Jul 16, 2025	30.87	31.00	30.77	30.97	30.97	0.49%	576,581
Jul 15, 2025	31.07	31.07	30.81	30.82	30.82	-1.15%	406,394
Jul 14, 2025	31.10	31.20	31.08	31.18	31.18	0.13%	414,454
Jul 11, 2025	31.15	31.18	31.08	31.14	31.14	-0.76%	1,190,847
Jul 10, 2025	31.27	31.41	31.22	31.38	31.38	-0.41%	507,762
Jul 9, 2025	31.46	31.53	31.36	31.51	31.51	0.16%	878,827
Jul 8, 2025	31.38	31.49	31.33	31.46	31.46	0.54%	555,645
Jul 7, 2025	31.61	31.66	31.21	31.29	31.29	-2.31%	737,287
Jul 3, 2025	31.99	32.09	31.97	32.03	32.03	0.16%	328,078
Jul 2, 2025	31.87	31.99	31.85	31.98	31.98	0.06%	305,754
Jul 1, 2025	32.06	32.17	31.95	31.96	31.96	-0.59%	703,446
Jun 30, 2025	32.10	32.18	32.08	32.15	32.15	-0.40%	2,031,394
Jun 27, 2025	32.20	32.38	32.14	32.28	32.28	1.67%	878,285
Jun 26, 2025	31.63	31.78	31.57	31.75	31.75	2.09%	709,102