FAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	24.18	24.24	24.05	24.19	-	1.11%	32,302
Aug 26, 2026	24.01	24.09	23.91	23.92	23.92	-0.37%	26,163
Aug 25, 2026	24.07	24.13	23.99	24.01	24.01	1.05%	34,747
Aug 24, 2026	23.83	23.86	23.63	23.76	23.76	-0.42%	37,684
Aug 21, 2026	24.13	24.15	23.86	23.86	23.86	-0.29%	59,710
Aug 20, 2026	23.99	24.11	23.89	23.93	23.93	-0.37%	361,406
Aug 19, 2026	24.14	24.14	23.96	24.02	24.02	-0.21%	22,532
Aug 18, 2026	24.24	24.24	24.03	24.07	24.07	-1.11%	37,728
Aug 17, 2026	24.43	24.44	24.34	24.34	24.34	0.08%	39,778
Aug 14, 2026	24.27	24.42	24.27	24.32	24.32	-0.25%	51,534
Aug 13, 2026	24.40	24.46	24.34	24.38	24.38	-0.93%	77,288
Aug 12, 2026	24.78	24.83	24.58	24.61	24.61	2.88%	35,036
Aug 11, 2026	23.86	24.01	23.86	23.92	23.92	0.97%	30,927
Aug 10, 2026	23.89	23.93	23.69	23.69	23.69	-1.28%	22,745
Aug 7, 2026	24.05	24.05	23.82	24.00	24.00	1.38%	53,322
Aug 6, 2026	23.67	23.86	23.61	23.67	23.67	0.94%	69,443
Aug 5, 2026	23.80	23.81	23.45	23.45	23.45	-1.96%	706,387
Aug 4, 2026	24.05	24.05	23.73	23.92	23.92	0.50%	682,335
Aug 3, 2026	23.55	23.80	23.47	23.80	23.80	0.30%	113,526
Jul 31, 2026	23.90	23.90	23.50	23.73	23.73	-0.13%	23,093
Jul 30, 2026	23.63	23.82	23.63	23.76	23.76	2.59%	42,244
Jul 29, 2026	23.26	23.37	22.92	23.16	23.16	-0.56%	84,740
Jul 28, 2026	23.48	23.48	23.20	23.29	23.29	-2.59%	293,122
Jul 27, 2026	24.12	24.12	23.68	23.91	23.91	-0.56%	44,286
Jul 24, 2026	24.24	24.24	24.01	24.05	24.04	-0.65%	20,941
Jul 23, 2026	24.09	24.25	24.08	24.20	24.20	-0.57%	22,432
Jul 22, 2026	24.32	24.49	24.32	24.34	24.34	0.10%	65,487
Jul 21, 2026	24.22	24.33	24.18	24.32	24.32	0.94%	17,394
Jul 20, 2026	24.35	24.36	24.08	24.09	24.09	0.20%	23,928
Jul 17, 2026	23.85	24.10	23.83	24.04	24.04	-0.41%	28,319
Jul 16, 2026	24.19	24.20	24.03	24.14	24.14	-0.77%	38,632
Jul 15, 2026	24.47	24.47	24.12	24.33	24.33	0.07%	58,804
Jul 14, 2026	24.34	24.46	24.28	24.31	24.31	1.89%	43,744
Jul 13, 2026	24.12	24.12	23.84	23.86	23.86	-0.75%	38,031
Jul 10, 2026	24.00	24.10	23.99	24.04	24.04	-0.58%	14,277
Jul 9, 2026	24.21	24.25	24.14	24.18	24.18	0.42%	39,973
Jul 8, 2026	23.99	24.14	23.85	24.08	24.08	-0.45%	24,125
Jul 7, 2026	24.36	24.36	24.14	24.19	24.19	-2.81%	258,985
Jul 6, 2026	24.64	24.89	24.64	24.89	24.89	0.20%	269,631
Jul 2, 2026	24.96	25.10	24.64	24.84	24.84	-	34,643
Jul 1, 2026	24.83	25.02	24.78	24.84	24.84	-0.56%	169,316
Jun 30, 2026	24.88	25.07	24.85	24.98	24.98	1.13%	42,820
Jun 29, 2026	24.59	24.74	24.40	24.70	24.70	1.44%	39,276
Jun 26, 2026	24.42	24.48	24.29	24.35	24.35	-0.86%	33,344
Jun 25, 2026	24.69	24.69	24.38	24.56	24.56	0.68%	85,971
Jun 24, 2026	24.42	24.52	24.32	24.48	24.39	-0.73%	24,883
Jun 23, 2026	24.70	24.85	24.66	24.66	24.57	-2.65%	29,159
Jun 22, 2026	25.31	25.43	25.28	25.33	25.24	2.05%	67,342
Jun 18, 2026	24.73	24.86	24.62	24.82	24.73	0.89%	32,553
Jun 17, 2026	24.67	24.95	24.54	24.60	24.51	-0.57%	63,346