FLJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.99	40.24	39.81	40.08	40.08	-1.14%	34,007
Mar 5, 2026	40.83	40.94	40.21	40.54	40.54	-2.36%	49,205
Mar 4, 2026	41.11	41.65	40.97	41.52	41.52	1.67%	146,960
Mar 3, 2026	40.19	41.06	39.70	40.84	40.84	-3.61%	94,657
Mar 2, 2026	42.14	42.55	42.14	42.37	42.37	-1.73%	56,863
Feb 27, 2026	43.26	43.26	43.07	43.12	43.12	-0.26%	20,443
Feb 26, 2026	43.22	43.25	42.95	43.23	43.23	-0.25%	40,136
Feb 25, 2026	43.12	43.35	43.01	43.34	43.34	1.69%	37,175
Feb 24, 2026	42.26	42.65	42.19	42.62	42.62	0.54%	21,870
Feb 23, 2026	42.42	42.55	42.20	42.39	42.39	-0.02%	30,976
Feb 20, 2026	42.00	42.41	41.92	42.40	42.40	0.24%	39,525
Feb 19, 2026	42.20	42.30	42.10	42.30	42.30	-0.02%	24,365
Feb 18, 2026	42.23	42.43	42.19	42.31	42.31	0.50%	39,345
Feb 17, 2026	41.96	42.20	41.74	42.10	42.10	-1.61%	42,008
Feb 13, 2026	42.70	42.83	42.41	42.79	42.79	0.28%	40,542
Feb 12, 2026	42.90	42.94	42.43	42.67	42.67	-0.47%	37,463
Feb 11, 2026	42.94	43.00	42.63	42.87	42.87	0.16%	39,820
Feb 10, 2026	42.74	43.00	42.73	42.80	42.80	0.87%	41,784
Feb 9, 2026	41.74	42.43	41.74	42.43	42.43	1.41%	81,997
Feb 6, 2026	41.30	41.84	41.30	41.84	41.84	3.85%	43,986
Feb 5, 2026	40.33	40.47	40.26	40.29	40.29	-1.40%	28,975
Feb 4, 2026	40.82	41.06	40.67	40.86	40.86	1.62%	33,827
Feb 3, 2026	39.92	40.21	39.77	40.21	40.21	1.37%	44,201
Feb 2, 2026	39.25	39.68	39.25	39.67	39.67	0.35%	26,060
Jan 30, 2026	39.42	39.53	39.19	39.53	39.53	0.86%	51,371
Jan 29, 2026	39.16	39.27	38.59	39.19	39.19	1.03%	42,713
Jan 28, 2026	38.56	38.83	38.51	38.79	38.79	-0.30%	55,983
Jan 27, 2026	38.93	39.09	38.91	38.91	38.91	0.46%	33,451
Jan 26, 2026	39.00	39.03	38.73	38.73	38.73	-1.02%	69,082
Jan 23, 2026	39.49	39.64	39.13	39.13	39.13	-1.78%	39,499
Jan 22, 2026	39.91	41.00	39.82	39.84	39.84	-	19,372
Jan 21, 2026	39.53	39.93	39.34	39.84	39.84	1.22%	249,439
Jan 20, 2026	39.37	39.65	39.34	39.36	39.36	-1.90%	51,820
Jan 16, 2026	40.10	40.16	40.05	40.12	40.12	-0.19%	15,915
Jan 15, 2026	40.39	40.39	40.15	40.20	40.20	0.66%	16,665
Jan 14, 2026	39.88	40.21	39.84	39.94	39.93	0.19%	19,540
Jan 13, 2026	39.85	39.89	39.73	39.86	39.86	-0.35%	17,670
Jan 12, 2026	39.84	40.00	39.81	40.00	40.00	0.91%	33,627
Jan 9, 2026	39.41	39.75	39.41	39.64	39.64	2.67%	54,462
Jan 8, 2026	38.59	38.64	38.52	38.61	38.61	0.05%	36,489
Jan 7, 2026	38.71	38.71	38.54	38.59	38.59	-0.05%	25,952
Jan 6, 2026	38.58	38.62	38.53	38.61	38.61	0.20%	28,728
Jan 5, 2026	38.32	38.55	38.31	38.53	38.53	1.75%	24,470
Jan 2, 2026	37.97	37.98	37.71	37.87	37.87	0.53%	21,445
Dec 31, 2025	37.70	37.80	37.54	37.67	37.67	-0.08%	41,829
Dec 30, 2025	37.76	37.78	37.68	37.70	37.70	0.10%	23,677
Dec 29, 2025	37.66	38.46	37.60	37.66	37.66	0.01%	54,665
Dec 26, 2025	37.59	37.66	37.50	37.66	37.66	0.39%	44,628
Dec 24, 2025	37.46	37.56	37.38	37.51	37.51	-0.47%	13,603
Dec 23, 2025	37.71	37.79	37.63	37.69	37.69	0.77%	30,691
Dec 22, 2025	37.36	37.43	37.23	37.40	37.40	-0.69%	62,353
Dec 19, 2025	37.62	37.77	37.59	37.66	37.66	-4.27%	67,658
Dec 18, 2025	39.51	39.57	39.30	39.34	38.50	0.18%	37,362
Dec 17, 2025	39.57	39.57	39.27	39.27	38.43	-0.66%	18,030
Dec 16, 2025	39.60	39.69	39.52	39.53	38.68	-1.45%	22,638
Dec 15, 2025	40.21	40.21	39.99	40.11	39.25	0.83%	22,888
Dec 12, 2025	39.99	39.99	39.64	39.78	38.93	-0.06%	19,466
Dec 11, 2025	39.52	39.85	39.50	39.81	38.95	-	19,831
Dec 10, 2025	39.66	39.86	39.57	39.80	38.95	0.22%	11,767
Dec 9, 2025	39.67	39.87	39.67	39.72	38.87	0.72%	29,585
Dec 8, 2025	39.39	39.49	39.30	39.43	38.59	-0.02%	16,557
Dec 5, 2025	39.36	39.48	39.36	39.44	38.59	0.17%	15,300
Dec 4, 2025	39.56	39.56	39.30	39.37	38.53	0.93%	9,160
Dec 3, 2025	38.78	39.01	38.73	39.01	38.18	-	44,093
Dec 2, 2025	39.16	39.19	38.94	39.01	38.18	0.04%	13,543
Dec 1, 2025	38.97	39.06	38.83	39.00	38.16	-0.96%	22,508
Nov 28, 2025	39.30	39.42	39.30	39.37	38.53	-0.33%	5,273
Nov 26, 2025	39.26	39.54	39.09	39.51	38.66	1.59%	15,926
Nov 25, 2025	38.55	38.89	38.47	38.89	38.05	-0.05%	21,585
Nov 24, 2025	38.65	38.91	38.61	38.91	38.07	0.88%	17,146
Nov 21, 2025	38.47	38.70	38.26	38.57	37.74	1.20%	20,043
Nov 20, 2025	38.75	38.90	38.09	38.11	37.29	-0.94%	43,072
Nov 19, 2025	38.29	38.47	38.27	38.47	37.65	1.08%	6,099
Nov 18, 2025	38.00	38.21	37.82	38.06	37.25	-1.88%	39,546
Nov 17, 2025	38.94	39.15	38.61	38.79	37.96	-1.09%	27,029
Nov 14, 2025	38.97	39.40	38.94	39.22	38.38	0.99%	27,998
Nov 13, 2025	39.25	39.25	38.78	38.83	38.00	-1.64%	17,259
Nov 12, 2025	39.50	39.63	39.43	39.48	38.63	0.96%	16,337
Nov 11, 2025	38.87	39.22	38.86	39.10	38.26	0.18%	20,054
Nov 10, 2025	38.83	39.04	38.74	39.03	38.19	1.06%	30,146
Nov 7, 2025	38.42	38.65	38.15	38.62	37.79	0.39%	20,884
Nov 6, 2025	38.67	38.71	38.31	38.47	37.65	-0.34%	28,475
Nov 5, 2025	38.43	38.66	38.37	38.60	37.78	0.25%	26,127
Nov 4, 2025	38.55	38.64	38.45	38.51	37.69	-0.92%	25,989
Nov 3, 2025	40.27	40.27	38.75	38.87	38.03	0.07%	35,608
Oct 31, 2025	38.95	38.95	38.70	38.84	38.01	0.21%	19,264
Oct 30, 2025	38.79	38.87	38.68	38.76	37.93	0.84%	13,384
Oct 29, 2025	38.36	38.49	38.29	38.43	37.61	-0.36%	26,133
Oct 28, 2025	38.51	38.66	38.48	38.57	37.75	-0.37%	15,442
Oct 27, 2025	38.72	38.80	38.69	38.71	37.89	1.08%	34,817
Oct 24, 2025	38.17	38.30	38.17	38.30	37.48	0.55%	17,071
Oct 23, 2025	37.94	38.14	37.94	38.09	37.28	0.57%	14,232
Oct 22, 2025	37.91	37.95	37.68	37.87	37.06	-0.23%	13,816
Oct 21, 2025	38.00	38.14	37.85	37.96	37.15	-0.30%	14,163
Oct 20, 2025	37.97	38.11	37.90	38.08	37.26	1.92%	22,321
Oct 17, 2025	37.22	37.37	37.18	37.36	36.56	0.53%	11,682
Oct 16, 2025	37.33	37.43	37.07	37.16	36.37	-0.24%	10,067
Oct 15, 2025	37.34	37.38	37.17	37.25	36.46	1.19%	21,451
Oct 14, 2025	36.49	36.93	36.49	36.81	36.03	0.47%	6,325
Oct 13, 2025	36.63	36.71	36.35	36.64	35.86	1.62%	60,025