FLJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	39.80	39.91	39.76	39.79	-	1.40%	230,695
May 22, 2026	39.16	39.41	39.09	39.24	39.24	0.36%	988,249
May 21, 2026	38.57	39.21	38.54	39.10	39.10	0.15%	476,785
May 20, 2026	38.42	39.05	38.34	39.04	39.04	0.88%	731,803
May 19, 2026	38.59	38.93	38.48	38.70	38.70	-0.69%	469,010
May 18, 2026	39.03	39.13	38.71	38.97	38.97	-0.20%	499,430
May 15, 2026	39.09	39.19	38.96	39.05	39.05	-1.14%	696,888
May 14, 2026	39.54	39.61	39.47	39.50	39.50	-0.90%	740,574
May 13, 2026	39.69	39.93	39.64	39.86	39.86	1.01%	1,450,135
May 12, 2026	39.49	39.53	39.16	39.46	39.46	-0.10%	378,150
May 11, 2026	39.42	39.62	39.40	39.50	39.50	0.13%	813,673
May 8, 2026	39.42	39.51	39.27	39.45	39.45	1.41%	947,304
May 7, 2026	39.23	39.30	38.84	38.90	38.90	-0.51%	1,168,148
May 6, 2026	39.00	39.20	38.93	39.10	39.10	2.62%	1,557,283
May 5, 2026	37.81	38.12	37.77	38.10	38.10	1.25%	2,246,480
May 4, 2026	37.83	37.98	37.50	37.63	37.63	-0.34%	1,066,461
May 1, 2026	37.72	37.98	37.66	37.76	37.76	-0.84%	905,441
Apr 30, 2026	37.79	38.16	37.61	38.08	38.08	2.61%	882,538
Apr 29, 2026	37.26	37.30	36.94	37.11	37.11	-0.99%	2,930,119
Apr 28, 2026	37.58	37.65	37.37	37.48	37.48	0.13%	1,677,108
Apr 27, 2026	37.55	37.70	37.40	37.43	37.43	0.38%	1,317,592
Apr 24, 2026	37.17	37.37	37.03	37.29	37.29	0.21%	422,379
Apr 23, 2026	37.42	37.50	36.80	37.21	37.21	-0.83%	623,857
Apr 22, 2026	37.48	37.52	37.36	37.52	37.52	0.72%	762,070
Apr 21, 2026	37.76	37.83	37.20	37.25	37.25	-2.46%	1,586,890
Apr 20, 2026	38.17	38.27	37.96	38.19	38.19	-0.99%	382,249
Apr 17, 2026	38.48	38.96	38.46	38.57	38.57	0.81%	983,987
Apr 16, 2026	38.34	38.36	38.13	38.26	38.26	0.29%	947,278
Apr 15, 2026	38.02	38.17	37.98	38.15	38.15	-0.34%	1,001,131
Apr 14, 2026	37.96	38.36	37.96	38.28	38.28	1.11%	472,340
Apr 13, 2026	37.24	37.89	37.17	37.86	37.86	0.11%	773,483
Apr 10, 2026	37.79	37.90	37.64	37.82	37.82	-0.03%	509,085
Apr 9, 2026	37.50	38.06	37.33	37.83	37.83	-1.36%	3,300,105
Apr 8, 2026	38.46	38.57	38.10	38.35	38.35	4.61%	4,028,017
Apr 7, 2026	36.39	36.67	35.97	36.66	36.66	-0.14%	889,295
Apr 6, 2026	36.46	36.80	36.46	36.71	36.71	0.47%	478,725
Apr 2, 2026	35.98	36.77	35.90	36.54	36.54	-1.32%	1,140,818
Apr 1, 2026	37.07	37.38	36.94	37.03	37.03	2.35%	1,313,209
Mar 31, 2026	35.29	36.20	35.22	36.18	36.18	3.55%	8,714,264
Mar 30, 2026	35.40	35.46	34.88	34.94	34.94	0.06%	1,325,603
Mar 27, 2026	35.34	35.39	34.83	34.92	34.92	-1.44%	4,569,081
Mar 26, 2026	35.85	36.10	35.41	35.43	35.43	-2.37%	481,141
Mar 25, 2026	36.37	36.51	36.13	36.29	36.29	1.65%	614,955
Mar 24, 2026	35.46	35.94	35.44	35.70	35.70	-0.11%	617,561
Mar 23, 2026	35.73	36.21	35.44	35.74	35.74	2.88%	837,114
Mar 20, 2026	35.87	35.90	34.63	34.74	34.74	-3.39%	903,785
Mar 19, 2026	35.21	36.14	35.20	35.96	35.96	-0.17%	1,652,671
Mar 18, 2026	36.33	36.45	35.98	36.02	36.02	-1.07%	1,436,523
Mar 17, 2026	36.51	36.65	36.33	36.41	36.41	0.03%	788,061
Mar 16, 2026	36.19	36.51	36.17	36.40	36.40	2.05%	986,161