FLJJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.99	31.99	31.97	31.97	31.97	-0.52%	200
Mar 5, 2026	32.07	32.14	32.07	32.14	32.14	-0.24%	222
Mar 4, 2026	32.21	32.21	32.21	32.21	32.21	0.42%	-
Mar 3, 2026	32.04	32.09	32.04	32.08	32.08	-0.43%	593
Mar 2, 2026	32.17	32.21	32.17	32.21	32.21	0.03%	1,297
Feb 27, 2026	32.12	32.20	32.12	32.20	32.20	-0.19%	783
Feb 26, 2026	32.26	32.26	32.26	32.26	32.26	-0.23%	47
Feb 25, 2026	32.34	32.34	32.34	32.34	32.34	0.40%	17
Feb 24, 2026	32.19	32.21	32.19	32.21	32.21	0.36%	1,254
Feb 23, 2026	32.07	32.10	32.07	32.10	32.10	-0.47%	343
Feb 20, 2026	32.19	32.25	32.19	32.25	32.25	0.35%	600
Feb 19, 2026	32.14	32.14	32.14	32.14	32.13	-0.20%	24
Feb 18, 2026	32.20	32.20	32.20	32.20	32.20	0.30%	3
Feb 17, 2026	32.03	32.10	32.03	32.10	32.10	0.06%	2,406
Feb 13, 2026	32.17	32.17	32.08	32.08	32.08	0.02%	316
Feb 12, 2026	32.08	32.08	32.08	32.08	32.08	-0.63%	-
Feb 11, 2026	32.28	32.28	32.28	32.28	32.28	-0.01%	-
Feb 10, 2026	32.38	32.38	32.29	32.29	32.29	-0.10%	276
Feb 9, 2026	32.32	32.32	32.32	32.32	32.32	0.17%	133
Feb 6, 2026	32.16	32.26	32.15	32.26	32.26	0.87%	3,004
Feb 5, 2026	31.97	32.07	31.97	31.98	31.98	-0.53%	5,906
Feb 4, 2026	32.14	32.15	32.13	32.15	32.15	-0.16%	2,148
Feb 3, 2026	32.24	32.30	32.11	32.20	32.20	-0.37%	2,606
Feb 2, 2026	32.31	32.34	32.28	32.32	32.32	0.23%	4,621
Jan 30, 2026	32.22	32.25	32.22	32.25	32.25	-0.09%	129
Jan 29, 2026	32.21	32.28	32.21	32.28	32.28	-0.08%	8,733
Jan 28, 2026	32.30	32.30	32.30	32.30	32.30	-0.02%	21
Jan 27, 2026	32.31	32.34	32.31	32.31	32.31	0.14%	841
Jan 26, 2026	32.26	32.26	32.26	32.26	32.26	0.25%	201
Jan 23, 2026	32.11	32.21	32.11	32.19	32.19	0.04%	1,497
Jan 22, 2026	32.12	32.23	32.12	32.17	32.17	0.18%	4,795
Jan 21, 2026	32.08	32.15	32.04	32.11	32.11	0.43%	10,857
Jan 20, 2026	32.03	32.04	31.96	31.98	31.98	-0.82%	4,325
Jan 16, 2026	32.23	32.24	32.23	32.24	32.24	0.06%	340
Jan 15, 2026	32.22	32.22	32.22	32.22	32.22	0.12%	51
Jan 14, 2026	32.16	32.18	32.16	32.18	32.18	-0.14%	344
Jan 13, 2026	32.25	32.27	32.23	32.23	32.23	-0.11%	7,019
Jan 12, 2026	32.28	32.30	32.27	32.27	32.27	0.11%	540
Jan 9, 2026	32.26	32.26	32.21	32.23	32.23	0.24%	7,902
Jan 8, 2026	32.13	32.15	32.11	32.15	32.15	-0.04%	2,279
Jan 7, 2026	32.23	32.24	32.17	32.17	32.17	-0.10%	11,644
Jan 6, 2026	32.14	32.21	32.14	32.20	32.20	0.24%	3,918
Jan 5, 2026	32.12	32.14	32.12	32.12	32.12	0.24%	1,448
Jan 2, 2026	32.06	32.06	32.03	32.04	32.04	0.06%	697
Dec 31, 2025	32.03	32.03	32.03	32.03	32.03	0.05%	-
Dec 30, 2025	31.99	32.01	31.99	32.01	32.01	0.02%	344
Dec 29, 2025	32.00	32.00	32.00	32.00	32.00	0.06%	5
Dec 26, 2025	31.96	32.02	31.86	31.98	31.98	-0.03%	852
Dec 24, 2025	31.99	31.99	31.99	31.99	31.99	0.03%	1
Dec 23, 2025	31.83	31.98	31.83	31.98	31.98	-	662
Dec 22, 2025	31.99	31.99	31.98	31.98	31.98	0.09%	1,951
Dec 19, 2025	31.92	31.96	31.92	31.95	31.95	0.18%	1,463
Dec 18, 2025	31.85	31.90	31.85	31.90	31.90	0.23%	1,731
Dec 17, 2025	31.81	31.82	31.81	31.82	31.82	-0.22%	835
Dec 16, 2025	31.83	31.89	31.83	31.89	31.89	0.05%	131
Dec 15, 2025	31.90	31.90	31.88	31.88	31.88	0.03%	1,051
Dec 12, 2025	31.87	31.87	31.87	31.87	31.87	-0.08%	7
Dec 11, 2025	31.90	31.90	31.90	31.90	31.89	0.07%	83
Dec 10, 2025	31.83	31.87	31.82	31.87	31.87	0.20%	1,743
Dec 9, 2025	31.81	31.81	31.81	31.81	31.81	0.02%	48
Dec 8, 2025	31.82	31.82	31.80	31.80	31.80	-0.04%	213
Dec 5, 2025	31.82	31.82	31.82	31.82	31.82	0.13%	25
Dec 4, 2025	31.78	31.78	31.78	31.78	31.78	0.01%	37
Dec 3, 2025	31.78	31.78	31.78	31.78	31.78	0.11%	185
Dec 2, 2025	31.74	31.74	31.74	31.74	31.74	0.13%	97
Dec 1, 2025	31.70	31.70	31.70	31.70	31.70	-0.05%	-
Nov 28, 2025	31.72	31.72	31.72	31.72	31.71	0.15%	-
Nov 26, 2025	31.67	31.67	31.67	31.67	31.67	0.18%	6
Nov 25, 2025	31.53	31.61	31.53	31.61	31.61	0.30%	656
Nov 24, 2025	31.52	31.52	31.52	31.52	31.52	0.66%	153
Nov 21, 2025	31.18	31.31	31.18	31.31	31.31	0.42%	394
Nov 20, 2025	31.54	31.54	31.18	31.18	31.18	-0.55%	398
Nov 19, 2025	31.34	31.35	31.34	31.35	31.35	0.08%	427
Nov 18, 2025	31.36	31.36	31.32	31.33	31.32	-0.22%	560
Nov 17, 2025	31.40	31.40	31.40	31.40	31.40	-0.25%	-
Nov 14, 2025	31.47	31.47	31.47	31.47	31.47	0.10%	1
Nov 13, 2025	31.44	31.44	31.44	31.44	31.44	-0.52%	4
Nov 12, 2025	31.61	31.61	31.61	31.61	31.61	0.05%	18
Nov 11, 2025	31.59	31.59	31.59	31.59	31.59	0.16%	19
Nov 10, 2025	31.47	31.54	31.47	31.54	31.54	0.39%	1,000
Nov 7, 2025	31.35	31.42	31.27	31.42	31.42	0.10%	2,156
Nov 6, 2025	31.37	31.43	31.37	31.39	31.39	-0.36%	1,731
Nov 5, 2025	31.46	31.50	31.46	31.50	31.50	0.24%	1,322
Nov 4, 2025	31.47	31.47	31.42	31.42	31.42	-0.21%	1,464
Nov 3, 2025	31.49	31.49	31.49	31.49	31.49	-0.06%	124
Oct 31, 2025	31.51	31.51	31.51	31.51	31.51	0.10%	-
Oct 30, 2025	31.51	31.51	31.47	31.47	31.47	-0.16%	515
Oct 29, 2025	31.57	31.57	31.52	31.52	31.52	-0.07%	1,738
Oct 28, 2025	31.52	31.55	31.52	31.55	31.55	0.01%	294
Oct 27, 2025	31.54	31.54	31.54	31.54	31.54	0.22%	48
Oct 24, 2025	31.48	31.48	31.48	31.48	31.48	0.10%	9
Oct 23, 2025	31.37	31.44	31.37	31.44	31.44	0.24%	197
Oct 22, 2025	31.31	31.37	31.31	31.37	31.37	-0.16%	251
Oct 21, 2025	31.42	31.42	31.42	31.42	31.42	0.06%	33
Oct 20, 2025	31.40	31.40	31.40	31.40	31.40	0.37%	5
Oct 17, 2025	31.24	31.29	31.19	31.29	31.28	0.29%	1,653
Oct 16, 2025	31.32	31.32	31.20	31.20	31.19	-0.17%	2,549
Oct 15, 2025	31.23	31.25	31.23	31.25	31.25	0.07%	146
Oct 14, 2025	31.21	31.25	31.21	31.23	31.23	-0.09%	351
Oct 13, 2025	31.25	31.25	31.25	31.25	31.25	0.56%	-