FLJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	41.53	41.79	41.53	41.84	-	0.38%	102,193
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
Jul 15, 2026	40.04	40.04	39.63	39.95	39.95	-0.32%	580,595
Jul 14, 2026	40.21	40.46	40.02	40.08	40.08	1.26%	910,399
Jul 13, 2026	39.76	39.87	39.49	39.58	39.58	-1.93%	567,180
Jul 10, 2026	40.18	40.45	39.95	40.36	40.36	1.10%	1,049,036
Jul 9, 2026	39.66	39.96	39.66	39.92	39.92	0.94%	875,388
Jul 8, 2026	39.18	39.58	39.02	39.55	39.55	-0.68%	1,390,516
Jul 7, 2026	40.10	40.28	39.73	39.82	39.82	-2.21%	4,968,721
Jul 6, 2026	40.47	40.78	40.46	40.72	40.72	2.31%	1,271,755
Jul 2, 2026	40.11	40.41	39.55	39.80	39.80	-0.03%	2,408,567
Jul 1, 2026	39.83	40.04	39.81	39.81	39.81	0.15%	2,845,499
Jun 30, 2026	39.57	39.83	39.52	39.75	39.75	0.03%	2,150,408
Jun 29, 2026	39.51	39.76	39.19	39.74	39.74	0.28%	599,766
Jun 26, 2026	39.52	39.84	39.46	39.63	39.63	-0.43%	1,022,970