FAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	23.36	23.69	23.32	23.58	23.58	-0.67%	104,963
Mar 5, 2026	23.90	24.00	23.48	23.74	23.74	-0.59%	39,817
Mar 4, 2026	23.74	23.89	23.67	23.88	23.88	1.75%	103,741
Mar 3, 2026	23.35	23.55	23.02	23.47	23.47	-4.32%	46,910
Mar 2, 2026	24.16	24.58	24.10	24.53	24.53	0.25%	38,492
Feb 27, 2026	24.45	24.60	24.32	24.47	24.47	0.20%	30,668
Feb 26, 2026	24.29	24.42	24.06	24.42	24.42	0.54%	90,431
Feb 25, 2026	24.27	24.32	24.22	24.29	24.29	2.40%	37,186
Feb 24, 2026	23.55	23.78	23.55	23.72	23.72	0.72%	44,936
Feb 23, 2026	23.54	23.59	23.45	23.55	23.55	0.21%	16,931
Feb 20, 2026	23.22	23.52	23.22	23.50	23.50	0.86%	36,722
Feb 19, 2026	23.20	23.33	23.14	23.30	23.30	-1.40%	40,703
Feb 18, 2026	23.85	23.85	23.57	23.63	23.63	0.13%	115,283
Feb 17, 2026	23.41	23.64	23.35	23.60	23.60	2.25%	179,955
Feb 13, 2026	22.83	23.14	22.79	23.08	23.08	0.26%	14,474
Feb 12, 2026	23.20	23.30	23.02	23.02	23.02	-0.99%	47,626
Feb 11, 2026	23.24	23.35	22.97	23.25	23.25	0.96%	104,900
Feb 10, 2026	23.03	23.19	22.98	23.03	23.03	-0.56%	33,092
Feb 9, 2026	22.89	23.18	22.87	23.16	23.16	1.98%	82,050
Feb 6, 2026	22.43	22.71	22.43	22.71	22.71	2.21%	21,322
Feb 5, 2026	22.28	22.47	22.19	22.22	22.22	-2.66%	43,455
Feb 4, 2026	23.15	23.22	22.64	22.83	22.83	-0.92%	29,258
Feb 3, 2026	22.86	23.09	22.86	23.04	23.04	1.72%	60,183
Feb 2, 2026	22.57	22.69	22.56	22.65	22.65	0.56%	68,615
Jan 30, 2026	22.70	22.94	22.44	22.53	22.52	-1.38%	60,292
Jan 29, 2026	23.01	23.01	22.62	22.84	22.84	-0.04%	70,149
Jan 28, 2026	22.92	22.94	22.72	22.85	22.85	-0.65%	66,217
Jan 27, 2026	22.69	23.03	22.69	23.00	23.00	1.72%	83,573
Jan 26, 2026	22.54	22.68	22.52	22.61	22.61	1.53%	20,736
Jan 23, 2026	22.15	22.34	22.09	22.27	22.27	1.04%	18,591
Jan 22, 2026	22.04	22.17	21.93	22.04	22.04	1.52%	45,628
Jan 21, 2026	21.58	21.77	21.48	21.71	21.71	1.07%	86,187
Jan 20, 2026	21.52	21.65	21.44	21.48	21.48	-1.64%	33,340
Jan 16, 2026	21.66	21.92	21.66	21.84	21.84	1.20%	32,918
Jan 15, 2026	21.56	21.65	21.52	21.58	21.58	-0.05%	81,849
Jan 14, 2026	21.56	21.61	21.52	21.59	21.59	0.09%	42,175
Jan 13, 2026	21.45	21.63	21.45	21.57	21.57	0.42%	32,402
Jan 12, 2026	21.32	21.52	21.32	21.48	21.48	0.28%	24,413
Jan 9, 2026	21.39	21.50	21.36	21.42	21.42	0.14%	15,150
Jan 8, 2026	21.49	21.49	21.30	21.39	21.39	-0.88%	47,362
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