FLJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	35.75	35.77	35.60	35.71	35.71	0.17%	778,955
Oct 31, 2025	35.76	35.83	35.57	35.65	35.65	0.03%	356,597
Oct 30, 2025	35.55	35.74	35.55	35.64	35.64	0.17%	316,179
Oct 29, 2025	35.74	35.77	35.36	35.58	35.58	-0.86%	452,070
Oct 28, 2025	35.80	35.97	35.79	35.89	35.89	0.14%	2,385,969
Oct 27, 2025	35.87	35.87	35.76	35.84	35.84	1.19%	157,602
Oct 24, 2025	35.43	35.48	35.38	35.42	35.42	0.34%	179,155
Oct 23, 2025	35.23	35.34	35.20	35.30	35.30	0.06%	184,561
Oct 22, 2025	35.35	35.40	35.13	35.28	35.28	-0.20%	435,032
Oct 21, 2025	35.42	35.49	35.32	35.35	35.35	-1.09%	177,695
Oct 20, 2025	35.67	35.88	35.67	35.74	35.74	1.59%	285,790
Oct 17, 2025	35.10	35.20	35.04	35.18	35.18	0.46%	208,133
Oct 16, 2025	35.09	35.13	34.87	35.02	35.02	0.26%	266,326
Oct 15, 2025	34.88	35.00	34.73	34.93	34.93	1.57%	383,190
Oct 14, 2025	34.08	34.54	34.02	34.39	34.39	0.88%	455,794
Oct 13, 2025	33.91	34.14	33.87	34.09	34.09	1.13%	598,926
Oct 10, 2025	34.31	34.37	33.64	33.71	33.71	-3.63%	492,414
Oct 9, 2025	35.23	35.25	34.95	34.98	34.98	-0.34%	193,945
Oct 8, 2025	35.08	35.13	35.02	35.10	35.10	-0.28%	150,486
Oct 7, 2025	35.42	35.43	35.18	35.20	35.20	-1.40%	257,347
Oct 6, 2025	35.66	35.87	35.63	35.70	35.70	1.48%	333,717
Oct 3, 2025	35.16	35.30	35.09	35.18	35.18	1.88%	248,961
Oct 2, 2025	34.58	34.65	34.39	34.53	34.53	-0.14%	172,010
Oct 1, 2025	34.72	34.79	34.50	34.58	34.58	0.06%	400,142
Sep 30, 2025	34.48	34.60	34.43	34.56	34.56	-0.35%	968,489
Sep 29, 2025	34.65	34.78	34.63	34.68	34.68	-0.03%	413,377
Sep 26, 2025	34.61	34.71	34.58	34.69	34.69	0.09%	256,134
Sep 25, 2025	34.65	34.71	34.54	34.66	34.66	-0.35%	216,205
Sep 24, 2025	34.93	34.95	34.78	34.78	34.78	-0.60%	463,185
Sep 23, 2025	35.03	35.13	34.94	34.99	34.99	-0.20%	275,591
Sep 22, 2025	34.90	35.06	34.86	35.06	35.06	0.69%	116,600
Sep 19, 2025	34.82	34.92	34.76	34.82	34.82	-1.00%	278,673
Sep 18, 2025	35.03	35.21	34.96	35.17	35.17	0.46%	140,964
Sep 17, 2025	35.05	35.28	34.87	35.01	35.01	-0.20%	301,884
Sep 16, 2025	35.07	35.14	35.02	35.08	35.08	-0.09%	185,381
Sep 15, 2025	34.95	35.11	34.94	35.11	35.11	0.80%	165,125
Sep 12, 2025	34.82	34.94	34.76	34.83	34.83	-0.63%	162,430
Sep 11, 2025	34.89	35.11	34.89	35.05	35.05	1.04%	171,656
Sep 10, 2025	34.74	34.84	34.66	34.69	34.69	0.35%	147,142
Sep 9, 2025	34.47	34.57	34.38	34.57	34.57	-1.00%	179,692
Sep 8, 2025	34.71	34.95	34.67	34.92	34.92	2.14%	125,073
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