FLJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.52	39.84	39.46	39.63	39.63	-0.85%	1,022,970
Jun 25, 2026	40.20	40.24	39.86	39.97	39.97	0.83%	729,739
Jun 24, 2026	39.54	39.79	39.46	39.64	39.64	-0.03%	1,154,433
Jun 23, 2026	39.52	39.90	39.44	39.65	39.65	-4.00%	916,152
Jun 22, 2026	41.31	41.53	41.23	41.30	41.30	0.63%	456,599
Jun 18, 2026	41.18	41.18	40.93	41.04	41.04	1.48%	775,199
Jun 17, 2026	40.74	40.97	40.39	40.44	40.44	0.22%	855,057
Jun 16, 2026	40.46	40.60	40.30	40.35	40.35	0.30%	913,273
Jun 15, 2026	40.31	40.34	40.16	40.23	40.23	1.69%	1,545,592
Jun 12, 2026	39.42	39.67	39.19	39.56	39.56	0.56%	1,056,622
Jun 11, 2026	38.47	39.39	38.39	39.34	39.34	2.82%	665,505
Jun 10, 2026	38.49	38.78	38.20	38.26	38.26	-1.72%	710,564
Jun 9, 2026	39.42	39.65	38.47	38.93	38.93	-0.84%	1,110,656
Jun 8, 2026	39.27	39.44	39.19	39.26	39.26	1.03%	1,029,842
Jun 5, 2026	39.78	39.78	38.79	38.86	38.86	-3.24%	1,920,838
Jun 4, 2026	40.09	40.18	39.91	40.16	40.16	0.30%	783,914
Jun 3, 2026	40.13	40.22	40.01	40.04	40.04	0.33%	1,124,066
Jun 2, 2026	39.54	39.93	39.54	39.91	39.91	0.60%	1,468,376
Jun 1, 2026	39.61	39.87	39.45	39.67	39.67	-0.30%	1,000,329
May 29, 2026	39.78	39.99	39.66	39.79	39.79	0.20%	1,094,904
May 28, 2026	39.35	39.81	39.33	39.71	39.71	0.38%	556,688
May 27, 2026	39.54	39.60	39.42	39.56	39.56	-0.53%	1,787,221
May 26, 2026	39.80	39.91	39.70	39.77	39.77	1.35%	1,077,199
May 22, 2026	39.16	39.41	39.09	39.24	39.24	0.36%	988,249
May 21, 2026	38.57	39.21	38.54	39.10	39.10	0.15%	476,785
May 20, 2026	38.42	39.05	38.34	39.04	39.04	0.88%	731,803
May 19, 2026	38.59	38.93	38.48	38.70	38.70	-0.69%	469,010
May 18, 2026	39.03	39.13	38.71	38.97	38.97	-0.20%	499,430
May 15, 2026	39.09	39.19	38.96	39.05	39.05	-1.14%	696,888
May 14, 2026	39.54	39.61	39.47	39.50	39.50	-0.90%	740,574
May 13, 2026	39.69	39.93	39.64	39.86	39.86	1.01%	1,450,135
May 12, 2026	39.49	39.53	39.16	39.46	39.46	-0.10%	378,150
May 11, 2026	39.42	39.62	39.40	39.50	39.50	0.13%	813,673
May 8, 2026	39.42	39.51	39.27	39.45	39.45	1.41%	947,304
May 7, 2026	39.23	39.30	38.84	38.90	38.90	-0.51%	1,168,148
May 6, 2026	39.00	39.20	38.93	39.10	39.10	2.62%	1,557,283
May 5, 2026	37.81	38.12	37.77	38.10	38.10	1.25%	2,246,480
May 4, 2026	37.83	37.98	37.50	37.63	37.63	-0.34%	1,066,461
May 1, 2026	37.72	37.98	37.66	37.76	37.76	-0.84%	905,441
Apr 30, 2026	37.79	38.16	37.61	38.08	38.08	2.61%	882,538
Apr 29, 2026	37.26	37.30	36.94	37.11	37.11	-0.99%	2,930,119
Apr 28, 2026	37.58	37.65	37.37	37.48	37.48	0.13%	1,677,108
Apr 27, 2026	37.55	37.70	37.40	37.43	37.43	0.38%	1,317,592
Apr 24, 2026	37.17	37.37	37.03	37.29	37.29	0.21%	422,379
Apr 23, 2026	37.42	37.50	36.80	37.21	37.21	-0.83%	623,857
Apr 22, 2026	37.48	37.52	37.36	37.52	37.52	0.72%	762,070
Apr 21, 2026	37.76	37.83	37.20	37.25	37.25	-2.46%	1,586,890
Apr 20, 2026	38.17	38.27	37.96	38.19	38.19	-0.99%	382,249
Apr 17, 2026	38.48	38.96	38.46	38.57	38.57	0.81%	983,987
Apr 16, 2026	38.34	38.36	38.13	38.26	38.26	0.29%	947,278
Apr 15, 2026	38.02	38.17	37.98	38.15	38.15	-0.34%	1,001,131
Apr 14, 2026	37.96	38.36	37.96	38.28	38.28	1.11%	472,340
Apr 13, 2026	37.24	37.89	37.17	37.86	37.86	0.11%	773,483
Apr 10, 2026	37.79	37.90	37.64	37.82	37.82	-0.03%	509,085
Apr 9, 2026	37.50	38.06	37.33	37.83	37.83	-1.36%	3,300,105
Apr 8, 2026	38.46	38.57	38.10	38.35	38.35	4.61%	4,028,017
Apr 7, 2026	36.39	36.67	35.97	36.66	36.66	-0.14%	889,295
Apr 6, 2026	36.46	36.80	36.46	36.71	36.71	0.47%	478,725
Apr 2, 2026	35.98	36.77	35.90	36.54	36.54	-1.32%	1,140,818
Apr 1, 2026	37.07	37.38	36.94	37.03	37.03	2.35%	1,313,209
Mar 31, 2026	35.29	36.20	35.22	36.18	36.18	3.55%	8,714,264
Mar 30, 2026	35.40	35.46	34.88	34.94	34.94	0.06%	1,325,603
Mar 27, 2026	35.34	35.39	34.83	34.92	34.92	-1.44%	4,569,081
Mar 26, 2026	35.85	36.10	35.41	35.43	35.43	-2.37%	481,141
Mar 25, 2026	36.37	36.51	36.13	36.29	36.29	1.65%	614,955
Mar 24, 2026	35.46	35.94	35.44	35.70	35.70	-0.11%	617,561
Mar 23, 2026	35.73	36.21	35.44	35.74	35.74	2.88%	837,114
Mar 20, 2026	35.87	35.90	34.63	34.74	34.74	-3.39%	903,785
Mar 19, 2026	35.21	36.14	35.20	35.96	35.96	-0.17%	1,652,671
Mar 18, 2026	36.33	36.45	35.98	36.02	36.02	-1.07%	1,436,523
Mar 17, 2026	36.51	36.65	36.33	36.41	36.41	0.03%	788,061
Mar 16, 2026	36.19	36.51	36.17	36.40	36.40	2.05%	986,161
Mar 13, 2026	36.14	36.27	35.62	35.67	35.67	-1.00%	1,164,389
Mar 12, 2026	36.29	36.32	35.87	36.03	36.03	-1.77%	634,212
Mar 11, 2026	36.52	36.90	36.38	36.68	36.68	-0.86%	911,062
Mar 10, 2026	37.02	37.69	36.75	37.00	37.00	0.95%	1,281,224
Mar 9, 2026	35.90	36.76	35.52	36.65	36.65	0.85%	1,644,574
Mar 6, 2026	36.20	36.52	36.09	36.34	36.34	-1.22%	774,690
Mar 5, 2026	37.07	37.19	36.41	36.79	36.79	-3.01%	1,193,274
Mar 4, 2026	37.53	37.97	37.29	37.93	37.93	1.91%	1,573,516
Mar 3, 2026	36.40	37.36	35.96	37.22	37.22	-3.72%	9,396,805
Mar 2, 2026	38.37	38.74	38.28	38.66	38.66	-2.37%	1,824,242
Feb 27, 2026	39.73	39.75	39.55	39.60	39.60	0.03%	2,760,369
Feb 26, 2026	39.61	39.72	39.39	39.59	39.59	-0.03%	1,282,103
Feb 25, 2026	39.45	39.66	39.39	39.60	39.60	1.20%	391,931
Feb 24, 2026	38.81	39.20	38.77	39.13	39.13	-0.15%	392,920
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