FLJJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.44	30.44	29.69	30.08	30.08	0.47%	4,777
Jun 26, 2025	29.77	29.94	29.77	29.94	29.94	0.86%	4,022
Jun 25, 2025	29.69	29.76	29.64	29.68	29.68	-0.12%	3,071
Jun 24, 2025	29.70	29.74	29.70	29.72	29.72	1.13%	1,544
Jun 23, 2025	29.23	29.39	29.10	29.39	29.39	0.90%	1,436
Jun 20, 2025	29.27	29.30	29.07	29.13	29.13	-0.25%	7,652
Jun 18, 2025	29.27	29.45	29.18	29.20	29.20	-0.08%	7,855
Jun 17, 2025	29.35	29.37	29.21	29.22	29.22	-0.70%	3,275
Jun 16, 2025	29.46	29.50	29.39	29.43	29.43	0.86%	3,315
Jun 13, 2025	29.22	29.37	29.18	29.18	29.18	-0.98%	5,593
Jun 12, 2025	29.46	29.46	29.39	29.46	29.46	0.31%	3,401
Jun 11, 2025	29.49	29.53	29.27	29.37	29.37	-0.15%	5,120
Jun 10, 2025	29.33	29.46	29.32	29.42	29.42	0.28%	8,936
Jun 9, 2025	29.28	29.38	29.26	29.34	29.34	0.04%	4,264
Jun 6, 2025	29.28	29.34	29.24	29.32	29.32	1.07%	9,094
Jun 5, 2025	29.11	29.23	29.01	29.01	29.01	-0.51%	4,479
Jun 4, 2025	29.24	29.24	29.16	29.16	29.16	-	1,998
Jun 3, 2025	29.10	29.19	29.09	29.16	29.16	0.47%	6,406
Jun 2, 2025	28.82	29.03	28.82	29.03	29.03	0.23%	8,548
May 30, 2025	28.84	28.96	28.72	28.96	28.96	0.20%	4,639
May 29, 2025	28.89	28.95	28.87	28.90	28.90	0.17%	2,882
May 28, 2025	28.98	29.00	28.83	28.85	28.85	-0.40%	10,689
May 27, 2025	28.82	29.03	28.82	28.97	28.97	1.24%	2,586
May 23, 2025	28.59	28.69	28.51	28.61	28.61	-0.40%	6,608
May 22, 2025	28.77	28.78	28.69	28.73	28.73	-0.05%	2,638
May 21, 2025	28.93	29.07	28.74	28.74	28.74	-0.96%	13,674
May 20, 2025	29.05	29.12	28.98	29.02	29.02	-0.37%	29,814
May 19, 2025	29.07	29.14	29.03	29.13	29.13	0.07%	27,580
May 16, 2025	28.88	29.11	28.88	29.11	29.11	0.57%	34,077
May 15, 2025	28.84	28.98	28.66	28.94	28.94	0.25%	604,972
May 14, 2025	28.80	28.89	28.80	28.87	28.87	0.08%	4,668
May 13, 2025	28.82	28.90	28.80	28.85	28.85	0.63%	5,967
May 12, 2025	28.60	28.67	28.54	28.67	28.67	1.76%	5,047
May 9, 2025	28.20	28.21	28.15	28.17	28.17	-0.13%	6,213
May 8, 2025	28.11	28.58	28.03	28.21	28.21	0.32%	9,022
May 7, 2025	28.10	28.19	27.97	28.12	28.12	0.09%	5,116
May 6, 2025	28.10	28.15	28.05	28.10	28.10	-0.35%	10,603
May 5, 2025	28.15	28.27	28.15	28.20	28.20	-0.40%	15,728
May 2, 2025	28.20	28.37	28.20	28.31	28.31	0.73%	13,852
May 1, 2025	28.15	28.21	28.10	28.10	28.10	0.30%	806,340
Apr 30, 2025	27.81	28.02	27.81	28.02	28.02	0.16%	1,325
Apr 29, 2025	27.91	27.98	27.87	27.98	27.98	0.20%	1,505
Apr 28, 2025	27.91	27.92	27.77	27.92	27.92	0.04%	4,946
Apr 25, 2025	27.77	27.91	27.77	27.91	27.91	0.22%	3,276
Apr 24, 2025	27.72	27.85	27.72	27.85	27.85	0.58%	7,026
Apr 23, 2025	27.73	27.92	27.61	27.69	27.69	0.49%	3,893
Apr 22, 2025	27.38	27.57	27.38	27.55	27.55	0.47%	2,041
Apr 21, 2025	27.50	27.50	27.30	27.42	27.42	-0.37%	4,003
Apr 17, 2025	27.60	27.60	27.46	27.52	27.52	-0.12%	3,013
Apr 16, 2025	27.59	27.67	27.43	27.56	27.56	-0.68%	2,901