FLJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	40.77	40.89	40.50	40.72	-	-1.32%	646,672
Sep 23, 2026	41.52	41.56	41.17	41.26	41.26	-1.69%	801,723
Sep 22, 2026	41.72	42.06	41.71	41.97	41.97	0.87%	427,326
Sep 21, 2026	41.47	41.70	41.41	41.61	41.61	0.90%	821,227
Sep 18, 2026	41.15	41.29	40.99	41.24	41.24	-1.03%	1,687,927
Sep 17, 2026	41.86	41.89	41.63	41.67	41.67	0.82%	350,709
Sep 16, 2026	41.56	41.89	41.03	41.33	41.33	0.12%	688,008
Sep 15, 2026	41.35	41.36	41.10	41.28	41.28	-0.65%	755,614
Sep 14, 2026	41.44	41.76	41.35	41.55	41.55	-0.84%	616,289
Sep 11, 2026	41.82	41.98	41.79	41.90	41.90	2.22%	383,817
Sep 10, 2026	41.16	41.32	40.92	40.99	40.99	-0.61%	606,788
Sep 9, 2026	41.58	41.67	41.20	41.24	41.24	-0.89%	1,203,782
Sep 8, 2026	41.83	41.88	41.60	41.61	41.61	-0.50%	707,896
Sep 4, 2026	41.53	41.92	41.53	41.82	41.82	0.34%	400,549
Sep 3, 2026	41.49	41.87	41.40	41.68	41.68	1.88%	1,077,868
Sep 2, 2026	40.53	40.92	40.51	40.91	40.91	0.66%	1,165,306
Sep 1, 2026	40.73	40.99	40.52	40.64	40.64	-0.51%	1,557,280
Aug 31, 2026	41.10	41.12	40.76	40.85	40.85	0.02%	514,523
Aug 28, 2026	41.17	41.31	40.72	40.84	40.84	0.05%	465,732
Aug 27, 2026	40.79	40.89	40.64	40.82	40.82	0.34%	317,877
Aug 26, 2026	40.77	40.88	40.63	40.68	40.68	-0.27%	239,091
Aug 25, 2026	40.69	40.80	40.56	40.79	40.79	0.77%	1,571,677
Aug 24, 2026	40.48	40.54	40.28	40.48	40.48	-0.30%	878,717
Aug 21, 2026	40.68	40.70	40.49	40.60	40.60	0.89%	554,729
Aug 20, 2026	40.24	40.49	40.15	40.24	40.24	-0.37%	614,001
Aug 19, 2026	40.64	40.68	40.24	40.39	40.39	-0.59%	530,639
Aug 18, 2026	41.08	41.16	40.60	40.63	40.63	-2.61%	941,561
Aug 17, 2026	41.76	41.91	41.67	41.72	41.72	-0.12%	280,236
Aug 14, 2026	41.84	41.96	41.72	41.77	41.77	-0.22%	397,398
Aug 13, 2026	41.72	42.03	41.69	41.86	41.86	0.62%	3,328,810
Aug 12, 2026	41.67	41.78	41.55	41.60	41.60	1.49%	266,281
Aug 11, 2026	41.12	41.17	40.94	40.99	40.99	0.20%	864,635
Aug 10, 2026	41.17	41.19	40.88	40.91	40.91	-0.80%	344,360
Aug 7, 2026	41.24	41.27	41.04	41.24	41.24	1.63%	591,708
Aug 6, 2026	40.58	40.87	40.49	40.58	40.58	0.15%	276,376
Aug 5, 2026	40.90	41.02	40.52	40.52	40.52	0.62%	505,658
Aug 4, 2026	39.80	40.33	39.75	40.27	40.27	1.67%	492,817
Aug 3, 2026	39.35	39.64	39.31	39.61	39.61	0.58%	925,634
Jul 31, 2026	39.44	39.58	38.95	39.38	39.38	-0.98%	778,213
Jul 30, 2026	38.67	39.87	38.65	39.77	39.77	3.97%	1,045,891
Jul 29, 2026	38.47	38.97	38.12	38.25	38.25	-0.52%	375,202
Jul 28, 2026	38.27	38.65	38.22	38.45	38.45	-1.69%	452,854
Jul 27, 2026	39.45	39.50	38.87	39.11	39.11	0.39%	483,877
Jul 24, 2026	39.04	39.22	38.90	38.96	38.96	0.31%	549,690
Jul 23, 2026	39.07	39.15	38.65	38.84	38.84	-1.30%	3,231,189
Jul 22, 2026	39.22	39.45	39.22	39.35	39.35	-0.43%	350,147
Jul 21, 2026	39.29	39.63	39.11	39.52	39.52	2.17%	698,455
Jul 20, 2026	38.81	38.93	38.64	38.68	38.68	0.13%	856,871
Jul 17, 2026	38.24	38.72	38.15	38.63	38.63	-1.65%	691,762
Jul 16, 2026	39.34	39.51	39.18	39.28	39.28	-1.68%	652,344