FLJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	40.11	40.41	39.55	39.80	39.80	-0.03%	2,164,729
Jul 1, 2026	39.83	40.04	39.81	39.81	39.81	0.15%	2,456,479
Jun 30, 2026	39.57	39.83	39.52	39.75	39.75	0.03%	2,149,651
Jun 29, 2026	39.51	39.76	39.19	39.74	39.74	0.28%	599,763
Jun 26, 2026	39.52	39.84	39.46	39.63	39.63	-0.43%	1,022,970
Jun 25, 2026	40.20	40.24	39.86	39.97	39.80	0.83%	729,766
Jun 24, 2026	39.54	39.79	39.46	39.64	39.47	-0.03%	1,155,457
Jun 23, 2026	39.52	39.90	39.44	39.65	39.48	-4.00%	916,425
Jun 22, 2026	41.31	41.53	41.23	41.30	41.13	0.63%	456,667
Jun 18, 2026	41.18	41.18	40.93	41.04	40.87	1.48%	775,374
Jun 17, 2026	40.74	40.97	40.39	40.44	40.27	0.22%	855,187
Jun 16, 2026	40.46	40.60	40.30	40.35	40.18	0.30%	913,275
Jun 15, 2026	40.31	40.34	40.16	40.23	40.06	1.69%	1,785,390
Jun 12, 2026	39.42	39.67	39.19	39.56	39.39	0.56%	1,056,682
Jun 11, 2026	38.47	39.39	38.39	39.34	39.17	2.82%	666,630
Jun 10, 2026	38.49	38.78	38.20	38.26	38.10	-1.72%	710,574
Jun 9, 2026	39.42	39.65	38.47	38.93	38.77	-0.84%	1,110,766
Jun 8, 2026	39.27	39.44	39.19	39.26	39.09	1.03%	1,108,588
Jun 5, 2026	39.78	39.78	38.79	38.86	38.70	-3.24%	2,081,683
Jun 4, 2026	40.09	40.18	39.91	40.16	39.99	0.30%	783,921
Jun 3, 2026	40.13	40.22	40.01	40.04	39.87	0.33%	1,124,119
Jun 2, 2026	39.54	39.93	39.54	39.91	39.74	0.60%	1,628,541
Jun 1, 2026	39.61	39.87	39.45	39.67	39.50	-0.30%	1,000,352
May 29, 2026	39.78	39.99	39.66	39.79	39.62	0.20%	1,095,014
May 28, 2026	39.35	39.81	39.33	39.71	39.54	0.38%	556,717
May 27, 2026	39.54	39.60	39.42	39.56	39.39	-0.53%	1,817,823
May 26, 2026	39.80	39.91	39.70	39.77	39.60	1.35%	1,077,462
May 22, 2026	39.16	39.41	39.09	39.24	39.07	0.36%	988,334
May 21, 2026	38.57	39.21	38.54	39.10	38.93	0.15%	476,785
May 20, 2026	38.42	39.05	38.34	39.04	38.88	0.88%	731,803
May 19, 2026	38.59	38.93	38.48	38.70	38.54	-0.69%	469,054
May 18, 2026	39.03	39.13	38.71	38.97	38.81	-0.20%	499,430
May 15, 2026	39.09	39.19	38.96	39.05	38.89	-1.14%	696,888
May 14, 2026	39.54	39.61	39.47	39.50	39.33	-0.90%	740,574
May 13, 2026	39.69	39.93	39.64	39.86	39.69	1.01%	1,450,135
May 12, 2026	39.49	39.53	39.16	39.46	39.29	-0.10%	378,150
May 11, 2026	39.42	39.62	39.40	39.50	39.33	0.13%	813,673
May 8, 2026	39.42	39.51	39.27	39.45	39.28	1.41%	947,304
May 7, 2026	39.23	39.30	38.84	38.90	38.74	-0.51%	1,168,148
May 6, 2026	39.00	39.20	38.93	39.10	38.93	2.62%	1,557,283
May 5, 2026	37.81	38.12	37.77	38.10	37.94	1.25%	2,246,480
May 4, 2026	37.83	37.98	37.50	37.63	37.47	-0.34%	1,066,461
May 1, 2026	37.72	37.98	37.66	37.76	37.60	-0.84%	905,441
Apr 30, 2026	37.79	38.16	37.61	38.08	37.92	2.61%	882,538
Apr 29, 2026	37.26	37.30	36.94	37.11	36.95	-0.99%	2,930,119
Apr 28, 2026	37.58	37.65	37.37	37.48	37.32	0.13%	1,677,108
Apr 27, 2026	37.55	37.70	37.40	37.43	37.27	0.38%	1,317,592
Apr 24, 2026	37.17	37.37	37.03	37.29	37.13	0.21%	422,379
Apr 23, 2026	37.42	37.50	36.80	37.21	37.05	-0.83%	623,857
Apr 22, 2026	37.48	37.52	37.36	37.52	37.36	0.72%	762,070