FLJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.40	32.60	32.40	32.50	32.50	1.94%	42,313
Jun 26, 2025	31.75	31.92	31.63	31.88	31.88	1.42%	15,127
Jun 25, 2025	31.62	31.62	31.40	31.44	31.44	-0.27%	10,362
Jun 24, 2025	31.38	31.52	31.35	31.52	31.52	0.06%	18,372
Jun 23, 2025	31.41	31.50	31.26	31.50	31.50	0.35%	14,871
Jun 20, 2025	31.21	31.50	31.21	31.39	31.39	-2.91%	22,433
Jun 18, 2025	32.24	32.39	32.21	32.33	31.70	1.18%	15,924
Jun 17, 2025	32.01	32.10	31.92	31.95	31.33	-0.89%	10,172
Jun 16, 2025	32.08	32.31	32.08	32.24	31.61	0.82%	9,436
Jun 13, 2025	32.04	32.13	31.95	31.98	31.35	-0.53%	6,599
Jun 12, 2025	32.07	32.20	32.03	32.15	31.52	-0.06%	19,934
Jun 11, 2025	32.34	32.34	32.14	32.17	31.54	-0.25%	45,089
Jun 10, 2025	32.21	32.25	32.19	32.25	31.62	0.18%	2,761
Jun 9, 2025	32.25	32.27	32.19	32.19	31.56	-0.24%	8,899
Jun 6, 2025	32.27	32.30	32.16	32.27	31.64	1.42%	6,557
Jun 5, 2025	31.74	31.87	31.66	31.82	31.19	-0.28%	10,795
Jun 4, 2025	31.98	32.01	31.87	31.91	31.28	-0.81%	15,228
Jun 3, 2025	32.04	32.19	32.04	32.17	31.53	-0.14%	6,323
Jun 2, 2025	32.04	32.21	31.85	32.21	31.58	0.40%	5,747
May 30, 2025	32.05	32.09	31.83	32.08	31.45	0.15%	8,121
May 29, 2025	32.05	32.05	31.91	32.03	31.41	-0.02%	7,671
May 28, 2025	32.09	32.09	32.02	32.04	31.41	-1.23%	13,529
May 27, 2025	32.27	32.45	32.09	32.44	31.80	3.66%	18,347
May 23, 2025	31.11	31.34	31.10	31.30	30.68	-0.02%	10,097
May 22, 2025	31.20	31.45	31.18	31.30	30.69	0.10%	24,418
May 21, 2025	31.42	31.55	31.21	31.27	30.66	-1.15%	14,116
May 20, 2025	31.65	31.70	31.58	31.63	31.01	0.21%	10,273
May 19, 2025	31.34	31.57	31.34	31.57	30.95	-0.64%	14,103
May 16, 2025	31.64	31.77	31.64	31.77	31.15	0.67%	14,167
May 15, 2025	31.55	31.60	31.43	31.56	30.94	0.44%	32,457
May 14, 2025	31.69	31.69	31.34	31.42	30.81	-1.46%	14,428
May 13, 2025	31.81	31.99	31.81	31.89	31.26	-1.25%	24,474
May 12, 2025	32.32	32.32	31.96	32.29	31.66	2.99%	17,305
May 9, 2025	31.49	31.49	31.32	31.35	30.74	-0.17%	10,237
May 8, 2025	31.19	31.53	31.15	31.41	30.79	1.32%	15,853
May 7, 2025	30.91	31.08	30.83	31.00	30.39	0.18%	9,196
May 6, 2025	30.88	31.08	30.88	30.94	30.33	-0.79%	9,741
May 5, 2025	31.17	31.33	31.11	31.19	30.58	-0.18%	15,734
May 2, 2025	31.12	31.24	30.90	31.24	30.63	0.52%	20,015
May 1, 2025	30.96	31.19	30.91	31.08	30.47	1.36%	11,719
Apr 30, 2025	30.34	30.66	30.23	30.66	30.06	-0.28%	7,258
Apr 29, 2025	30.56	30.78	30.56	30.75	30.15	0.66%	14,822
Apr 28, 2025	30.56	30.64	30.45	30.55	29.95	0.28%	12,923
Apr 25, 2025	30.39	30.50	30.17	30.46	29.86	1.37%	27,085
Apr 24, 2025	29.70	30.05	29.59	30.05	29.46	0.28%	13,264
Apr 23, 2025	29.79	30.05	29.78	29.97	29.38	1.56%	10,120
Apr 22, 2025	29.29	29.51	29.24	29.51	28.93	2.84%	12,987
Apr 21, 2025	28.91	28.91	28.48	28.69	28.13	-1.27%	12,593
Apr 17, 2025	28.91	29.30	28.91	29.06	28.49	2.25%	4,949
Apr 16, 2025	28.82	28.84	28.34	28.42	27.87	-1.71%	12,804