FLJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.20	32.38	32.14	32.28	32.28	1.67%	878,285
Jun 26, 2025	31.63	31.78	31.57	31.75	31.75	2.09%	709,102
Jun 25, 2025	31.12	31.15	31.05	31.10	31.10	-0.38%	451,214
Jun 24, 2025	31.11	31.26	31.08	31.22	31.22	0.90%	1,012,253
Jun 23, 2025	30.58	30.97	30.54	30.94	30.94	0.42%	658,740
Jun 20, 2025	31.02	31.02	30.80	30.81	30.81	-2.56%	924,172
Jun 18, 2025	31.66	31.76	31.54	31.62	31.36	1.05%	507,465
Jun 17, 2025	31.44	31.47	31.24	31.29	31.03	-1.11%	864,389
Jun 16, 2025	31.77	31.89	31.62	31.64	31.38	0.09%	319,777
Jun 13, 2025	31.54	31.73	31.52	31.61	31.35	-0.66%	428,438
Jun 12, 2025	31.78	31.87	31.77	31.82	31.56	0.76%	701,206
Jun 11, 2025	31.70	31.77	31.58	31.58	31.32	-0.19%	877,425
Jun 10, 2025	31.67	31.71	31.55	31.64	31.38	-0.03%	405,598
Jun 9, 2025	31.66	31.75	31.64	31.65	31.39	0.06%	592,785
Jun 6, 2025	31.66	31.71	31.56	31.63	31.37	0.44%	221,103
Jun 5, 2025	31.57	31.58	31.41	31.49	31.23	-0.85%	394,157
Jun 4, 2025	31.66	31.85	31.66	31.76	31.50	-0.03%	343,379
Jun 3, 2025	31.81	31.84	31.70	31.77	31.51	-1.15%	574,842
Jun 2, 2025	31.91	32.15	31.78	32.14	31.88	1.20%	842,487
May 30, 2025	31.70	31.76	31.49	31.76	31.50	0.35%	860,485
May 29, 2025	31.62	31.68	31.47	31.65	31.39	0.48%	418,968
May 28, 2025	31.58	31.60	31.48	31.50	31.24	-1.72%	297,960
May 27, 2025	31.89	32.08	31.84	32.05	31.79	2.40%	923,342
May 23, 2025	30.99	31.34	30.99	31.30	31.04	0.94%	510,459
May 22, 2025	30.92	31.09	30.92	31.01	30.76	0.06%	367,117
May 21, 2025	31.18	31.31	30.98	30.99	30.74	-0.77%	322,545
May 20, 2025	31.16	31.25	31.14	31.23	30.97	0.45%	511,287
May 19, 2025	30.86	31.09	30.86	31.09	30.84	0.10%	222,415
May 16, 2025	30.98	31.07	30.92	31.06	30.81	0.36%	161,866
May 15, 2025	30.84	30.98	30.79	30.95	30.70	1.31%	586,576
May 14, 2025	30.95	30.98	30.54	30.55	30.30	-1.20%	496,353
May 13, 2025	30.80	31.01	30.75	30.92	30.67	-0.77%	795,009
May 12, 2025	31.04	31.16	30.95	31.16	30.91	1.07%	437,204
May 9, 2025	30.92	30.95	30.72	30.83	30.58	0.29%	247,896
May 8, 2025	30.82	30.95	30.73	30.74	30.49	-0.16%	701,034
May 7, 2025	30.82	30.91	30.72	30.79	30.54	-0.81%	497,029
May 6, 2025	31.03	31.14	30.98	31.04	30.79	0.16%	343,049
May 5, 2025	30.99	31.05	30.94	30.99	30.74	0.68%	286,671
May 2, 2025	30.69	30.84	30.63	30.78	30.53	0.95%	276,087
May 1, 2025	30.57	30.64	30.46	30.49	30.24	-0.23%	848,046
Apr 30, 2025	30.38	30.66	30.26	30.56	30.31	-0.97%	631,169
Apr 29, 2025	30.73	30.91	30.71	30.86	30.61	0.36%	222,680
Apr 28, 2025	30.48	30.79	30.47	30.75	30.50	1.45%	544,971
Apr 25, 2025	30.07	30.33	30.01	30.31	30.06	0.53%	642,781
Apr 24, 2025	29.86	30.17	29.80	30.15	29.90	0.90%	702,872
Apr 23, 2025	30.00	30.17	29.80	29.88	29.64	0.17%	337,944
Apr 22, 2025	29.77	29.97	29.73	29.83	29.59	1.98%	303,346
Apr 21, 2025	29.42	29.42	29.05	29.25	29.01	-0.03%	505,040
Apr 17, 2025	29.32	29.46	29.24	29.26	29.02	1.81%	287,057
Apr 16, 2025	28.90	29.01	28.62	28.74	28.51	-0.79%	589,286