FLJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	34.61	34.71	34.58	34.69	34.69	0.09%	256,134
Sep 25, 2025	34.65	34.71	34.54	34.66	34.66	-0.35%	216,205
Sep 24, 2025	34.93	34.95	34.78	34.78	34.78	-0.60%	463,185
Sep 23, 2025	35.03	35.13	34.94	34.99	34.99	-0.20%	275,591
Sep 22, 2025	34.90	35.06	34.86	35.06	35.06	0.69%	116,600
Sep 19, 2025	34.82	34.92	34.76	34.82	34.82	-1.00%	278,673
Sep 18, 2025	35.03	35.21	34.96	35.17	35.17	0.46%	140,964
Sep 17, 2025	35.05	35.28	34.87	35.01	35.01	-0.20%	301,884
Sep 16, 2025	35.07	35.14	35.02	35.08	35.08	-0.09%	185,381
Sep 15, 2025	34.95	35.11	34.94	35.11	35.11	0.80%	165,125
Sep 12, 2025	34.82	34.94	34.76	34.83	34.83	-0.63%	162,430
Sep 11, 2025	34.89	35.11	34.89	35.05	35.05	1.04%	171,656
Sep 10, 2025	34.74	34.84	34.66	34.69	34.69	0.35%	147,142
Sep 9, 2025	34.47	34.57	34.38	34.57	34.57	-1.00%	179,692
Sep 8, 2025	34.71	34.95	34.67	34.92	34.92	2.14%	125,073
Sep 5, 2025	34.37	34.47	34.09	34.19	34.19	0.77%	371,964
Sep 4, 2025	33.71	33.98	33.71	33.93	33.93	0.80%	230,286
Sep 3, 2025	33.53	33.67	33.53	33.66	33.66	-0.21%	314,255
Sep 2, 2025	33.48	33.73	33.42	33.73	33.73	-0.15%	196,057
Aug 29, 2025	33.79	33.82	33.68	33.78	33.78	-1.14%	612,588
Aug 28, 2025	34.15	34.26	34.15	34.17	34.17	0.83%	253,796
Aug 27, 2025	33.64	33.91	33.64	33.89	33.89	-0.41%	131,838
Aug 26, 2025	33.82	34.03	33.82	34.03	34.03	-	268,378
Aug 25, 2025	34.17	34.27	34.03	34.03	34.03	-1.33%	176,691
Aug 22, 2025	34.00	34.55	34.00	34.49	34.49	1.86%	404,950
Aug 21, 2025	33.98	34.03	33.86	33.86	33.86	-1.23%	332,544
Aug 20, 2025	34.30	34.32	34.17	34.28	34.28	-0.35%	268,631
Aug 19, 2025	34.50	34.54	34.37	34.40	34.40	-0.23%	170,037
Aug 18, 2025	34.49	34.56	34.44	34.48	34.48	0.03%	294,564
Aug 15, 2025	34.52	34.52	34.38	34.47	34.47	1.77%	385,131
Aug 14, 2025	33.84	33.97	33.79	33.87	33.87	-0.67%	244,446
Aug 13, 2025	34.09	34.15	34.02	34.10	34.10	0.06%	212,155
Aug 12, 2025	33.84	34.12	33.79	34.08	34.08	1.70%	217,535
Aug 11, 2025	33.61	33.64	33.47	33.51	33.51	-0.18%	230,437
Aug 8, 2025	33.49	33.65	33.44	33.57	33.57	1.51%	325,742
Aug 7, 2025	33.20	33.22	32.93	33.07	33.07	0.82%	346,467
Aug 6, 2025	32.67	32.86	32.64	32.80	32.80	1.20%	618,708
Aug 5, 2025	32.42	32.46	32.29	32.41	32.41	-0.15%	862,320
Aug 4, 2025	32.32	32.50	32.30	32.46	32.46	1.60%	444,214
Aug 1, 2025	31.91	31.98	31.68	31.95	31.95	0.63%	819,153
Jul 31, 2025	31.95	31.95	31.59	31.75	31.75	-0.31%	1,941,587
Jul 30, 2025	31.96	32.05	31.75	31.85	31.85	0.25%	366,167
Jul 29, 2025	31.93	31.93	31.76	31.77	31.77	-0.50%	284,847
Jul 28, 2025	32.05	32.07	31.88	31.93	31.93	-1.84%	258,018
Jul 25, 2025	32.45	32.53	32.40	32.53	32.53	-1.00%	530,820
Jul 24, 2025	32.92	32.99	32.84	32.86	32.86	0.06%	369,431
Jul 23, 2025	32.75	32.88	32.68	32.84	32.84	4.49%	824,807
Jul 22, 2025	31.42	31.44	31.32	31.43	31.43	0.54%	559,010
Jul 21, 2025	31.14	31.42	31.14	31.26	31.26	1.20%	545,266
Jul 18, 2025	31.05	31.05	30.86	30.89	30.89	-0.87%	643,458