(FLJP)
29.55
0.34 (1.16%)
At close: Mar 03, 2025, 3:59 PM
29.55
-0.02%
After-hours: Mar 03, 2025, 08:00 PM EST
FLJP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 29.80 | 29.90 | 29.48 | 29.55 | 0.34 | 1.16% | 1,179,270 |
| Feb 28, 2025 | 29.05 | 29.24 | 29.00 | 29.21 | -0.24 | -0.81% | 1,226,834 |
| Feb 27, 2025 | 29.75 | 29.76 | 29.43 | 29.45 | -0.18 | -0.61% | 330,800 |
| Feb 26, 2025 | 29.64 | 29.85 | 29.61 | 29.63 | 0.02 | 0.07% | 184,300 |
| Feb 25, 2025 | 29.74 | 29.75 | 29.50 | 29.61 | 0.33 | 1.13% | 481,122 |
| Feb 24, 2025 | 29.40 | 29.48 | 29.26 | 29.28 | -0.14 | -0.48% | 2,477,142 |
| Feb 21, 2025 | 29.63 | 29.66 | 29.39 | 29.42 | -0.22 | -0.74% | 154,209 |
| Feb 20, 2025 | 29.70 | 29.72 | 29.57 | 29.64 | 0.07 | 0.24% | 170,248 |
| Feb 19, 2025 | 29.55 | 29.63 | 29.49 | 29.57 | -0.22 | -0.74% | 197,300 |
| Feb 18, 2025 | 29.75 | 29.81 | 29.71 | 29.79 | 0.30 | 1.02% | 206,500 |
| Feb 14, 2025 | 29.55 | 29.59 | 29.45 | 29.49 | 0.03 | 0.10% | 215,800 |
| Feb 13, 2025 | 29.20 | 29.50 | 29.20 | 29.46 | 0.48 | 1.66% | 650,014 |
| Feb 12, 2025 | 28.82 | 29.01 | 28.76 | 28.98 | -0.31 | -1.06% | 280,633 |
| Feb 11, 2025 | 29.14 | 29.36 | 29.14 | 29.29 | -0.02 | -0.07% | 298,932 |
| Feb 10, 2025 | 29.33 | 29.36 | 29.26 | 29.31 | 0.12 | 0.41% | 378,725 |
| Feb 7, 2025 | 29.43 | 29.49 | 29.12 | 29.19 | -0.37 | -1.25% | 368,621 |
| Feb 6, 2025 | 29.50 | 29.61 | 29.48 | 29.56 | 0.14 | 0.48% | 215,700 |
| Feb 5, 2025 | 29.25 | 29.43 | 29.21 | 29.42 | 0.34 | 1.17% | 182,423 |
| Feb 4, 2025 | 28.82 | 29.10 | 28.82 | 29.08 | 0.23 | 0.80% | 321,900 |
| Feb 3, 2025 | 28.78 | 29.04 | 28.70 | 28.85 | -0.26 | -0.89% | 716,600 |
| Jan 31, 2025 | 29.36 | 29.50 | 29.11 | 29.11 | -0.36 | -1.22% | 757,908 |
| Jan 30, 2025 | 29.39 | 29.56 | 29.38 | 29.47 | 0.44 | 1.52% | 989,842 |
| Jan 29, 2025 | 29.08 | 29.13 | 28.97 | 29.03 | -0.08 | -0.27% | 376,830 |
| Jan 28, 2025 | 29.05 | 29.12 | 28.94 | 29.11 | 0.21 | 0.73% | 1,680,135 |
| Jan 27, 2025 | 28.87 | 28.94 | 28.83 | 28.90 | -0.23 | -0.79% | 638,300 |
| Jan 24, 2025 | 28.94 | 29.22 | 28.94 | 29.13 | 0.24 | 0.83% | 536,507 |
| Jan 23, 2025 | 28.67 | 28.89 | 28.64 | 28.89 | 0.28 | 0.98% | 745,126 |
| Jan 22, 2025 | 28.72 | 28.72 | 28.61 | 28.61 | -0.07 | -0.24% | 493,803 |
| Jan 21, 2025 | 28.57 | 28.69 | 28.49 | 28.68 | 0.47 | 1.67% | 898,100 |
| Jan 17, 2025 | 28.16 | 28.28 | 28.13 | 28.21 | 0.13 | 0.46% | 241,200 |
| Jan 16, 2025 | 28.13 | 28.17 | 28.02 | 28.08 | -0.13 | -0.46% | 336,508 |
| Jan 15, 2025 | 28.23 | 28.25 | 28.08 | 28.21 | 0.38 | 1.37% | 688,815 |
| Jan 14, 2025 | 27.79 | 27.90 | 27.69 | 27.83 | -0.06 | -0.22% | 688,800 |
| Jan 13, 2025 | 27.61 | 27.90 | 27.61 | 27.89 | 0.07 | 0.25% | 765,100 |
| Jan 10, 2025 | 28.00 | 28.03 | 27.79 | 27.82 | -0.74 | -2.59% | 589,542 |
| Jan 8, 2025 | 28.47 | 28.58 | 28.38 | 28.56 | -0.09 | -0.31% | 630,818 |
| Jan 7, 2025 | 28.91 | 28.91 | 28.60 | 28.65 | -0.07 | -0.24% | 551,600 |
| Jan 6, 2025 | 28.71 | 28.92 | 28.69 | 28.72 | 0.04 | 0.14% | 500,335 |
| Jan 3, 2025 | 28.49 | 28.73 | 28.45 | 28.68 | 0.11 | 0.39% | 533,800 |
| Jan 2, 2025 | 28.61 | 28.76 | 28.48 | 28.57 | -0.04 | -0.14% | 704,100 |
| Dec 31, 2024 | 28.59 | 28.78 | 28.55 | 28.61 | 0.01 | 0.03% | 535,000 |
| Dec 30, 2024 | 28.59 | 28.73 | 28.52 | 28.60 | -0.25 | -0.87% | 904,800 |
| Dec 27, 2024 | 28.91 | 28.95 | 28.75 | 28.85 | 0.22 | 0.77% | 358,930 |
| Dec 26, 2024 | 28.54 | 28.68 | 28.53 | 28.63 | 0.32 | 1.13% | 304,346 |
| Dec 24, 2024 | 28.31 | 28.35 | 28.27 | 28.31 | -0.01 | -0.04% | 293,634 |
| Dec 23, 2024 | 28.19 | 28.37 | 28.07 | 28.32 | 0.07 | 0.25% | 589,300 |
| Dec 20, 2024 | 28.07 | 28.51 | 28.04 | 28.25 | -0.35 | -1.22% | 2,010,500 |
| Dec 19, 2024 | 28.78 | 28.78 | 28.47 | 28.60 | 0.14 | 0.49% | 2,178,748 |
| Dec 18, 2024 | 29.19 | 29.25 | 28.46 | 28.46 | -0.73 | -2.50% | 606,102 |
| Dec 17, 2024 | 29.16 | 29.28 | 29.14 | 29.19 | -0.09 | -0.31% | 296,722 |