FLJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.07	37.19	36.41	36.79	36.79	-3.01%	1,192,397
Mar 4, 2026	37.53	37.97	37.29	37.93	37.93	1.91%	1,570,624
Mar 3, 2026	36.40	37.36	35.96	37.22	37.22	-3.72%	9,396,667
Mar 2, 2026	38.37	38.74	38.28	38.66	38.66	-2.37%	1,824,194
Feb 27, 2026	39.73	39.75	39.55	39.60	39.60	0.03%	2,760,352
Feb 26, 2026	39.61	39.72	39.39	39.59	39.59	-0.03%	1,281,628
Feb 25, 2026	39.45	39.66	39.39	39.60	39.60	1.20%	391,921
Feb 24, 2026	38.81	39.20	38.77	39.13	39.13	-0.15%	392,863
Feb 23, 2026	39.24	39.42	39.07	39.19	39.19	-	530,396
Feb 20, 2026	38.71	39.21	38.66	39.19	39.19	0.31%	643,310
Feb 19, 2026	38.90	39.07	38.86	39.07	39.07	-0.15%	978,786
Feb 18, 2026	39.17	39.37	39.06	39.13	39.13	-0.43%	1,220,586
Feb 17, 2026	39.05	39.40	38.91	39.30	39.30	-1.87%	1,292,036
Feb 13, 2026	39.97	40.09	39.67	40.05	40.05	0.33%	1,808,373
Feb 12, 2026	40.10	40.22	39.80	39.92	39.92	-0.37%	959,108
Feb 11, 2026	39.97	40.18	39.75	40.07	40.07	0.93%	1,047,561
Feb 10, 2026	39.72	39.88	39.64	39.70	39.70	1.98%	987,600
Feb 9, 2026	38.55	39.00	38.48	38.93	38.93	2.10%	4,803,978
Feb 6, 2026	37.81	38.16	37.80	38.13	38.13	3.64%	676,548
Feb 5, 2026	36.90	37.08	36.79	36.79	36.79	-1.55%	1,403,524
Feb 4, 2026	37.43	37.66	37.25	37.37	37.37	1.05%	1,225,428
Feb 3, 2026	36.79	37.00	36.68	36.98	36.98	1.04%	1,467,586
Feb 2, 2026	36.31	36.63	36.28	36.60	36.60	0.05%	689,272
Jan 30, 2026	36.67	36.73	36.45	36.58	36.58	-0.33%	1,750,958
Jan 29, 2026	36.75	36.80	36.21	36.70	36.70	1.02%	4,257,661
Jan 28, 2026	36.30	36.37	36.17	36.33	36.33	-0.93%	1,095,159
Jan 27, 2026	36.52	36.73	36.52	36.67	36.67	1.41%	1,466,091
Jan 26, 2026	36.37	36.43	36.15	36.16	36.16	0.17%	754,883
Jan 23, 2026	35.88	36.23	35.83	36.10	36.10	-0.30%	962,472
Jan 22, 2026	36.17	36.31	36.15	36.21	36.21	0.17%	859,703
Jan 21, 2026	35.98	36.27	35.88	36.15	36.15	1.18%	904,727
Jan 20, 2026	35.85	35.98	35.69	35.73	35.73	-2.00%	833,358
Jan 16, 2026	36.50	36.51	36.37	36.46	36.46	0.22%	362,550
Jan 15, 2026	36.61	36.61	36.37	36.38	36.38	0.41%	949,546
Jan 14, 2026	36.23	36.36	36.18	36.23	36.23	0.69%	516,736
Jan 13, 2026	36.12	36.12	35.92	35.98	35.98	-1.05%	478,861
Jan 12, 2026	36.29	36.37	36.24	36.36	36.36	0.64%	338,590
Jan 9, 2026	35.88	36.23	35.88	36.13	36.13	1.95%	569,975
Jan 8, 2026	35.28	35.44	35.27	35.44	35.44	0.11%	429,576
Jan 7, 2026	35.47	35.49	35.34	35.40	35.40	-	490,606
Jan 6, 2026	35.47	35.52	35.35	35.40	35.40	-0.11%	443,657
Jan 5, 2026	35.14	35.49	35.12	35.44	35.44	2.04%	667,663
Jan 2, 2026	34.79	34.82	34.52	34.73	34.73	0.81%	759,400
Dec 31, 2025	34.53	34.60	34.42	34.45	34.45	-0.38%	564,087
Dec 30, 2025	34.73	34.73	34.58	34.58	34.58	-0.29%	318,908
Dec 29, 2025	34.61	34.72	34.56	34.68	34.68	0.29%	941,816
Dec 26, 2025	34.55	34.59	34.48	34.58	34.58	-0.03%	298,808
Dec 24, 2025	34.55	34.67	34.52	34.59	34.59	-0.17%	454,731
Dec 23, 2025	34.73	34.77	34.61	34.65	34.65	0.87%	181,094
Dec 22, 2025	34.27	34.39	34.23	34.35	34.35	-0.26%	507,497
Dec 19, 2025	34.38	34.52	34.30	34.44	34.44	-3.48%	2,935,137
Dec 18, 2025	35.83	35.89	35.63	35.68	34.16	0.31%	216,417
Dec 17, 2025	35.86	35.92	35.57	35.57	34.05	-1.33%	747,597
Dec 16, 2025	36.14	36.21	35.97	36.05	34.51	-1.12%	418,230
Dec 15, 2025	36.61	36.61	36.37	36.46	34.91	1.14%	219,456
Dec 12, 2025	36.17	36.22	35.93	36.05	34.51	-0.19%	557,555
Dec 11, 2025	36.01	36.19	36.00	36.12	34.58	0.25%	719,479
Dec 10, 2025	35.77	36.09	35.71	36.03	34.50	0.78%	287,519
Dec 9, 2025	35.86	35.93	35.75	35.75	34.23	0.17%	227,206
Dec 8, 2025	35.83	35.83	35.66	35.69	34.17	-0.56%	135,531
Dec 5, 2025	35.89	35.92	35.79	35.89	34.36	-	154,519
Dec 4, 2025	36.05	36.12	35.78	35.89	34.36	1.24%	298,866
Dec 3, 2025	35.25	35.47	35.23	35.45	33.94	0.11%	232,392
Dec 2, 2025	35.49	35.49	35.31	35.41	33.90	-0.23%	321,068
Dec 1, 2025	35.44	35.63	35.44	35.49	33.98	-0.48%	521,799
Nov 28, 2025	35.52	35.67	35.52	35.66	34.14	-0.20%	338,123
Nov 26, 2025	35.42	35.76	35.41	35.73	34.21	1.56%	353,707
Nov 25, 2025	34.86	35.20	34.82	35.18	33.68	0.23%	267,765
Nov 24, 2025	34.80	35.10	34.77	35.10	33.60	0.75%	180,826
Nov 21, 2025	34.65	34.93	34.50	34.84	33.36	2.17%	261,335
Nov 20, 2025	34.74	34.85	34.07	34.10	32.65	-1.45%	943,048
Nov 19, 2025	34.62	34.79	34.48	34.60	33.13	-0.17%	333,842
Nov 18, 2025	34.58	34.77	34.45	34.66	33.18	-1.98%	506,081
Nov 17, 2025	35.55	35.71	35.21	35.36	33.85	-1.61%	356,322
Nov 14, 2025	35.76	36.03	35.73	35.94	34.41	1.18%	282,085
Nov 13, 2025	35.93	35.95	35.51	35.52	34.01	-1.58%	1,689,662
Nov 12, 2025	36.01	36.17	36.00	36.09	34.55	0.70%	1,056,058
Nov 11, 2025	35.72	35.90	35.69	35.84	34.31	-	609,102
Nov 10, 2025	35.69	35.87	35.60	35.84	34.31	0.48%	286,914
Nov 7, 2025	35.45	35.68	35.26	35.67	34.15	0.39%	651,285
Nov 6, 2025	35.63	35.68	35.41	35.53	34.02	0.17%	272,186
Nov 5, 2025	35.34	35.53	35.24	35.47	33.96	-0.14%	167,929
Nov 4, 2025	35.54	35.69	35.45	35.52	34.01	-0.53%	279,545
Nov 3, 2025	35.75	35.77	35.60	35.71	34.19	0.17%	779,357
Oct 31, 2025	35.76	35.83	35.57	35.65	34.13	0.03%	356,597
Oct 30, 2025	35.55	35.74	35.55	35.64	34.12	0.17%	316,179
Oct 29, 2025	35.74	35.77	35.36	35.58	34.06	-0.86%	452,070
Oct 28, 2025	35.80	35.97	35.79	35.89	34.36	0.14%	2,385,969
Oct 27, 2025	35.87	35.87	35.76	35.84	34.31	1.19%	157,602
Oct 24, 2025	35.43	35.48	35.38	35.42	33.91	0.34%	179,155
Oct 23, 2025	35.23	35.34	35.20	35.30	33.80	0.06%	184,561
Oct 22, 2025	35.35	35.40	35.13	35.28	33.78	-0.20%	435,032
Oct 21, 2025	35.42	35.49	35.32	35.35	33.84	-1.09%	177,695
Oct 20, 2025	35.67	35.88	35.67	35.74	34.22	1.59%	285,790
Oct 17, 2025	35.10	35.20	35.04	35.18	33.68	0.46%	208,133
Oct 16, 2025	35.09	35.13	34.87	35.02	33.53	0.26%	266,326
Oct 15, 2025	34.88	35.00	34.73	34.93	33.44	1.57%	383,190
Oct 14, 2025	34.08	34.54	34.02	34.39	32.93	0.88%	455,794
Oct 13, 2025	33.91	34.14	33.87	34.09	32.64	1.13%	598,926
Oct 10, 2025	34.31	34.37	33.64	33.71	32.27	-3.63%	492,414