FAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	18.90	18.90	18.74	18.77	18.77	-0.54%	27,577
Sep 10, 2025	18.82	18.96	18.82	18.87	18.87	1.26%	26,831
Sep 9, 2025	18.77	18.80	18.64	18.64	18.64	-0.81%	43,762
Sep 8, 2025	18.80	18.84	18.73	18.79	18.79	0.60%	26,977
Sep 5, 2025	18.72	18.78	18.58	18.68	18.68	1.69%	48,332
Sep 4, 2025	18.27	18.38	18.27	18.37	18.37	0.97%	20,050
Sep 3, 2025	18.19	18.26	18.16	18.19	18.19	0.07%	31,898
Sep 2, 2025	18.21	18.30	18.14	18.18	18.18	-1.94%	51,301
Aug 29, 2025	18.66	18.66	18.54	18.54	18.54	-1.59%	51,229
Aug 28, 2025	18.80	18.84	18.75	18.84	18.84	1.02%	29,368
Aug 27, 2025	18.70	18.70	18.62	18.65	18.65	-0.85%	18,044
Aug 26, 2025	18.85	18.85	18.73	18.81	18.81	0.80%	366,046
Aug 25, 2025	18.85	18.85	18.65	18.66	18.66	-3.01%	78,280
Aug 22, 2025	18.89	19.24	18.89	19.24	19.24	2.45%	21,077
Aug 21, 2025	18.77	18.82	18.75	18.78	18.78	-0.42%	18,352
Aug 20, 2025	18.93	18.93	18.83	18.86	18.86	-0.47%	11,101
Aug 19, 2025	19.09	19.11	18.90	18.95	18.95	-0.68%	32,504
Aug 18, 2025	18.97	19.08	18.97	19.08	19.08	2.42%	122,420
Aug 15, 2025	18.47	18.68	18.43	18.63	18.63	1.36%	36,830
Aug 14, 2025	18.48	18.53	18.36	18.38	18.38	-1.61%	13,505
Aug 13, 2025	18.74	18.76	18.64	18.68	18.68	-0.37%	99,497
Aug 12, 2025	18.60	18.79	18.57	18.75	18.75	1.30%	40,620
Aug 11, 2025	18.51	18.58	18.42	18.51	18.51	-2.41%	43,074
Aug 8, 2025	19.15	19.23	18.96	18.97	18.97	-0.69%	42,530
Aug 7, 2025	19.15	19.15	19.03	19.10	19.10	-0.10%	11,064
Aug 6, 2025	19.01	19.13	19.01	19.12	19.12	0.79%	12,219
Aug 5, 2025	19.01	19.05	18.93	18.97	18.97	-0.42%	97,552
Aug 4, 2025	19.05	19.08	19.02	19.05	19.05	1.06%	29,172
Aug 1, 2025	18.86	18.91	18.77	18.85	18.85	-0.16%	13,878
Jul 31, 2025	18.93	19.03	18.86	18.88	18.88	-0.57%	23,346
Jul 30, 2025	19.02	19.08	18.89	18.99	18.99	-0.28%	25,355
Jul 29, 2025	19.20	19.20	19.01	19.04	19.04	-0.30%	28,870
Jul 28, 2025	19.30	19.30	19.10	19.10	19.10	-2.00%	35,260
Jul 25, 2025	19.41	19.49	19.35	19.49	19.49	0.62%	15,442
Jul 24, 2025	19.46	19.51	19.37	19.37	19.37	-0.87%	27,089
Jul 23, 2025	19.41	19.55	19.41	19.54	19.54	1.09%	31,814
Jul 22, 2025	19.18	19.36	19.10	19.33	19.33	1.67%	30,232
Jul 21, 2025	18.95	19.09	18.92	19.01	19.01	0.49%	39,801
Jul 18, 2025	18.98	19.00	18.86	18.92	18.92	1.67%	105,795
Jul 17, 2025	18.50	18.61	18.50	18.61	18.61	0.38%	27,049
Jul 16, 2025	18.50	18.60	18.45	18.54	18.54	-0.38%	37,949
Jul 15, 2025	18.80	18.80	18.58	18.61	18.61	0.32%	25,155
Jul 14, 2025	18.46	18.55	18.44	18.55	18.55	0.27%	49,659
Jul 11, 2025	18.54	18.55	18.50	18.50	18.50	-0.80%	21,011
Jul 10, 2025	18.64	18.69	18.61	18.65	18.65	0.16%	19,129
Jul 9, 2025	18.54	18.68	18.54	18.62	18.62	0.70%	40,857
Jul 8, 2025	18.55	18.55	18.40	18.49	18.49	-0.43%	28,175
Jul 7, 2025	18.63	18.71	18.57	18.57	18.57	-1.90%	16,387
Jul 3, 2025	18.67	18.94	18.67	18.93	18.93	1.81%	43,340
Jul 2, 2025	18.40	18.62	18.40	18.59	18.59	1.75%	217,159