FAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	21.49	21.49	21.35	21.36	-	-1.02%	3,403
Jan 7, 2026	21.63	21.67	21.54	21.58	21.58	-0.32%	17,234
Jan 6, 2026	21.63	21.72	21.52	21.65	21.65	0.83%	26,196
Jan 5, 2026	21.31	21.49	21.24	21.47	21.47	1.08%	109,356
Jan 2, 2026	20.94	21.24	20.94	21.24	21.24	3.76%	44,113
Dec 31, 2025	20.51	20.51	20.40	20.47	20.47	-0.30%	12,157
Dec 30, 2025	20.56	20.60	20.52	20.53	20.53	0.10%	17,702
Dec 29, 2025	20.43	20.53	20.43	20.51	20.51	0.13%	9,652
Dec 26, 2025	20.53	20.53	20.45	20.49	20.49	-0.29%	4,628
Dec 24, 2025	20.51	20.56	20.51	20.54	20.54	0.09%	9,265
Dec 23, 2025	20.40	20.54	20.40	20.53	20.53	0.61%	14,323
Dec 22, 2025	20.27	20.40	20.16	20.40	20.40	0.09%	17,171
Dec 19, 2025	20.30	20.46	20.30	20.38	20.38	0.68%	24,771
Dec 18, 2025	20.23	20.30	20.19	20.24	20.24	1.09%	12,830
Dec 17, 2025	20.35	20.35	20.02	20.03	20.03	-1.50%	9,971
Dec 16, 2025	20.43	20.51	20.26	20.33	20.33	-0.82%	35,734
Dec 15, 2025	20.53	20.53	20.44	20.50	20.50	0.47%	16,468
Dec 12, 2025	20.53	20.58	20.32	20.40	20.40	-0.31%	16,247
Dec 11, 2025	20.43	20.49	20.34	20.47	20.41	0.48%	22,557
Dec 10, 2025	20.11	20.42	20.11	20.37	20.32	2.35%	13,913
Dec 9, 2025	19.95	20.02	19.89	19.90	19.85	-0.03%	25,279
Dec 8, 2025	20.10	20.10	19.91	19.91	19.86	-0.85%	37,501
Dec 5, 2025	20.07	20.13	20.05	20.08	20.03	0.43%	94,174
Dec 4, 2025	19.95	20.07	19.88	19.99	19.94	-0.23%	22,214
Dec 3, 2025	19.97	20.06	19.93	20.04	19.99	0.50%	18,124
Dec 2, 2025	19.95	19.99	19.91	19.94	19.89	1.24%	18,492
Dec 1, 2025	19.83	19.83	19.70	19.70	19.64	-0.88%	24,948
Nov 28, 2025	19.84	19.90	19.81	19.87	19.82	0.36%	122,275
Nov 26, 2025	19.61	19.85	19.60	19.80	19.75	1.46%	42,591
Nov 25, 2025	19.42	19.55	19.32	19.52	19.46	0.61%	28,784
Nov 24, 2025	19.30	19.40	19.29	19.40	19.34	0.94%	20,844
Nov 21, 2025	19.22	19.25	19.06	19.22	19.16	-0.81%	79,408
Nov 20, 2025	19.76	19.82	19.37	19.37	19.32	-1.04%	31,415
Nov 19, 2025	19.53	19.68	19.48	19.58	19.52	-0.03%	15,187
Nov 18, 2025	19.70	19.77	19.53	19.58	19.53	-2.14%	26,593
Nov 17, 2025	19.93	20.15	19.87	20.01	19.96	-0.15%	47,712
Nov 14, 2025	19.79	20.10	19.79	20.04	19.99	-	134,230
Nov 13, 2025	20.52	20.52	19.97	20.04	19.99	-3.75%	41,858
Nov 12, 2025	20.68	20.85	20.68	20.82	20.76	1.47%	120,751
Nov 11, 2025	20.53	20.59	20.47	20.52	20.47	-0.41%	127,587
Nov 10, 2025	20.53	20.66	20.46	20.61	20.55	0.91%	66,868
Nov 7, 2025	20.26	20.43	20.13	20.42	20.37	0.23%	97,551
Nov 6, 2025	20.54	20.54	20.31	20.37	20.32	-1.29%	110,456
Nov 5, 2025	20.39	20.66	20.31	20.64	20.58	2.24%	112,670
Nov 4, 2025	20.23	20.32	20.16	20.19	20.13	-1.01%	50,702
Nov 3, 2025	20.33	20.45	20.29	20.40	20.34	0.84%	26,451
Oct 31, 2025	20.12	20.24	20.08	20.23	20.17	-0.12%	270,536
Oct 30, 2025	20.19	20.31	20.14	20.25	20.20	-0.64%	61,308
Oct 29, 2025	20.41	20.50	20.29	20.38	20.33	0.05%	17,866
Oct 28, 2025	20.28	20.44	20.24	20.37	20.32	1.60%	22,941