FAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	20.28	20.44	20.24	20.37	20.37	1.60%	22,941
Oct 27, 2025	20.01	20.10	19.93	20.05	20.05	0.20%	58,535
Oct 24, 2025	19.99	20.09	19.98	20.01	20.01	0.56%	17,215
Oct 23, 2025	19.72	19.91	19.72	19.90	19.90	1.15%	16,132
Oct 22, 2025	19.76	19.77	19.57	19.67	19.67	-0.51%	92,456
Oct 21, 2025	19.90	19.90	19.71	19.77	19.77	-0.95%	21,277
Oct 20, 2025	20.04	20.06	19.96	19.96	19.96	-0.89%	34,982
Oct 17, 2025	20.23	20.23	20.06	20.14	20.14	-1.27%	20,801
Oct 16, 2025	20.39	20.46	20.29	20.40	20.40	0.69%	60,372
Oct 15, 2025	20.25	20.29	20.12	20.26	20.26	0.75%	51,224
Oct 14, 2025	19.89	20.13	19.88	20.11	20.11	-0.30%	21,970
Oct 13, 2025	19.98	20.20	19.98	20.17	20.17	1.74%	45,713
Oct 10, 2025	20.08	20.18	19.80	19.83	19.83	-1.76%	35,182
Oct 9, 2025	20.33	20.33	20.11	20.18	20.18	0.31%	21,886
Oct 8, 2025	20.03	20.12	20.02	20.12	20.12	1.31%	33,419
Oct 7, 2025	20.02	20.02	19.78	19.86	19.86	-0.65%	21,838
Oct 6, 2025	19.89	20.02	19.89	19.99	19.99	1.16%	36,600
Oct 3, 2025	19.66	19.87	19.66	19.76	19.76	0.28%	30,534
Oct 2, 2025	19.59	19.77	19.51	19.71	19.71	0.54%	83,875
Oct 1, 2025	19.37	19.66	19.31	19.60	19.60	2.03%	51,367
Sep 30, 2025	19.14	19.21	19.07	19.21	19.21	0.10%	27,672
Sep 29, 2025	19.06	19.19	19.06	19.19	19.19	1.21%	14,964
Sep 26, 2025	18.86	18.96	18.86	18.96	18.96	0.37%	46,571
Sep 25, 2025	18.86	18.91	18.82	18.89	18.89	-0.58%	18,825
Sep 24, 2025	18.97	19.07	18.90	19.00	18.91	1.06%	39,835
Sep 23, 2025	18.92	18.94	18.79	18.80	18.71	-0.63%	25,190
Sep 22, 2025	18.71	18.92	18.68	18.92	18.83	1.65%	25,613
Sep 19, 2025	18.65	18.65	18.58	18.61	18.52	-0.62%	14,582
Sep 18, 2025	18.65	18.77	18.64	18.73	18.64	-0.05%	44,454
Sep 17, 2025	18.85	18.88	18.70	18.74	18.65	0.59%	18,630
Sep 16, 2025	18.68	18.70	18.59	18.63	18.54	-0.80%	148,978
Sep 15, 2025	18.67	18.79	18.64	18.78	18.69	0.97%	25,533
Sep 12, 2025	18.62	18.66	18.57	18.60	18.51	-0.92%	27,599
Sep 11, 2025	18.90	18.90	18.74	18.77	18.68	-0.54%	27,577
Sep 10, 2025	18.82	18.96	18.82	18.87	18.78	1.26%	26,831
Sep 9, 2025	18.77	18.80	18.64	18.64	18.55	-0.81%	43,762
Sep 8, 2025	18.80	18.84	18.73	18.79	18.70	0.60%	26,977
Sep 5, 2025	18.72	18.78	18.58	18.68	18.59	1.69%	48,332
Sep 4, 2025	18.27	18.38	18.27	18.37	18.28	0.97%	20,050
Sep 3, 2025	18.19	18.26	18.16	18.19	18.10	0.07%	31,898
Sep 2, 2025	18.21	18.30	18.14	18.18	18.09	-1.94%	51,301
Aug 29, 2025	18.66	18.66	18.54	18.54	18.45	-1.59%	51,229
Aug 28, 2025	18.80	18.84	18.75	18.84	18.75	1.02%	29,368
Aug 27, 2025	18.70	18.70	18.62	18.65	18.56	-0.85%	18,044
Aug 26, 2025	18.85	18.85	18.73	18.81	18.72	0.80%	366,046
Aug 25, 2025	18.85	18.85	18.65	18.66	18.57	-3.01%	78,280
Aug 22, 2025	18.89	19.24	18.89	19.24	19.15	2.45%	21,077
Aug 21, 2025	18.77	18.82	18.75	18.78	18.69	-0.42%	18,352
Aug 20, 2025	18.93	18.93	18.83	18.86	18.77	-0.47%	11,101
Aug 19, 2025	19.09	19.11	18.90	18.95	18.86	-0.68%	32,504