FLJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	37.81	38.12	37.77	38.10	38.10	1.25%	2,245,060
May 4, 2026	37.83	37.98	37.50	37.63	37.63	-0.34%	1,066,457
May 1, 2026	37.72	37.98	37.66	37.76	37.76	-0.84%	905,401
Apr 30, 2026	37.79	38.16	37.61	38.08	38.08	2.61%	882,513
Apr 29, 2026	37.26	37.30	36.94	37.11	37.11	-0.99%	2,930,015
Apr 28, 2026	37.58	37.65	37.37	37.48	37.48	0.13%	1,677,004
Apr 27, 2026	37.55	37.70	37.40	37.43	37.43	0.38%	1,317,554
Apr 24, 2026	37.17	37.37	37.03	37.29	37.29	0.21%	422,279
Apr 23, 2026	37.42	37.50	36.80	37.21	37.21	-0.83%	623,706
Apr 22, 2026	37.48	37.52	37.36	37.52	37.52	0.72%	762,039
Apr 21, 2026	37.76	37.83	37.20	37.25	37.25	-2.46%	1,586,383
Apr 20, 2026	38.17	38.27	37.96	38.19	38.19	-0.99%	382,162
Apr 17, 2026	38.48	38.96	38.46	38.57	38.57	0.81%	983,937
Apr 16, 2026	38.34	38.36	38.13	38.26	38.26	0.29%	947,217
Apr 15, 2026	38.02	38.17	37.98	38.15	38.15	-0.34%	1,001,123
Apr 14, 2026	37.96	38.36	37.96	38.28	38.28	1.11%	472,253
Apr 13, 2026	37.24	37.89	37.17	37.86	37.86	0.11%	773,428
Apr 10, 2026	37.79	37.90	37.64	37.82	37.82	-0.03%	509,040
Apr 9, 2026	37.50	38.06	37.33	37.83	37.83	-1.36%	3,100,102
Apr 8, 2026	38.46	38.57	38.10	38.35	38.35	4.61%	4,027,647
Apr 7, 2026	36.39	36.67	35.97	36.66	36.66	-0.14%	888,500
Apr 6, 2026	36.46	36.80	36.46	36.71	36.71	0.47%	478,646
Apr 2, 2026	35.98	36.77	35.90	36.54	36.54	-1.32%	1,140,787
Apr 1, 2026	37.07	37.38	36.94	37.03	37.03	2.35%	1,313,160
Mar 31, 2026	35.29	36.20	35.22	36.18	36.18	3.55%	8,713,894
Mar 30, 2026	35.40	35.46	34.88	34.94	34.94	0.06%	1,325,455
Mar 27, 2026	35.34	35.39	34.83	34.92	34.92	-1.44%	4,569,040
Mar 26, 2026	35.85	36.10	35.41	35.43	35.43	-2.37%	481,136
Mar 25, 2026	36.37	36.51	36.13	36.29	36.29	1.65%	614,455
Mar 24, 2026	35.46	35.94	35.44	35.70	35.70	-0.11%	617,433
Mar 23, 2026	35.73	36.21	35.44	35.74	35.74	2.88%	836,920
Mar 20, 2026	35.87	35.90	34.63	34.74	34.74	-3.39%	903,677
Mar 19, 2026	35.21	36.14	35.20	35.96	35.96	-0.17%	1,652,640
Mar 18, 2026	36.33	36.45	35.98	36.02	36.02	-1.07%	1,436,376
Mar 17, 2026	36.51	36.65	36.33	36.41	36.41	0.03%	787,915
Mar 16, 2026	36.19	36.51	36.17	36.40	36.40	2.05%	986,161
Mar 13, 2026	36.14	36.27	35.62	35.67	35.67	-1.00%	1,164,338
Mar 12, 2026	36.29	36.32	35.87	36.03	36.03	-1.77%	633,997
Mar 11, 2026	36.52	36.90	36.38	36.68	36.68	-0.86%	911,013
Mar 10, 2026	37.02	37.69	36.75	37.00	37.00	0.95%	1,281,221
Mar 9, 2026	35.90	36.76	35.52	36.65	36.65	0.85%	1,644,527
Mar 6, 2026	36.20	36.52	36.09	36.34	36.34	-1.22%	774,686
Mar 5, 2026	37.07	37.19	36.41	36.79	36.79	-3.01%	1,192,397
Mar 4, 2026	37.53	37.97	37.29	37.93	37.93	1.91%	1,570,624
Mar 3, 2026	36.40	37.36	35.96	37.22	37.22	-3.72%	9,396,667
Mar 2, 2026	38.37	38.74	38.28	38.66	38.66	-2.37%	1,824,194
Feb 27, 2026	39.73	39.75	39.55	39.60	39.60	0.03%	2,760,352
Feb 26, 2026	39.61	39.72	39.39	39.59	39.59	-0.03%	1,281,628
Feb 25, 2026	39.45	39.66	39.39	39.60	39.60	1.20%	391,921
Feb 24, 2026	38.81	39.20	38.77	39.13	39.13	-0.15%	392,863