FJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.81	46.81	46.25	46.31	46.31	-0.96%	33,624
Feb 20, 2025	46.86	46.86	46.60	46.76	46.76	-0.15%	29,157
Feb 19, 2025	46.73	46.90	46.63	46.83	46.83	0.15%	68,808
Feb 18, 2025	46.80	46.82	46.67	46.76	46.76	-	73,339
Feb 14, 2025	46.77	46.80	46.71	46.76	46.76	0.06%	70,935
Feb 13, 2025	46.51	46.75	46.38	46.73	46.73	0.75%	55,587
Feb 12, 2025	46.28	46.50	46.27	46.38	46.38	-0.28%	96,461
Feb 11, 2025	46.45	46.57	46.40	46.51	46.51	-0.04%	168,930
Feb 10, 2025	46.43	46.55	46.43	46.53	46.53	0.37%	107,116
Feb 7, 2025	46.57	46.65	46.25	46.36	46.36	-0.49%	150,780
Feb 6, 2025	46.58	46.60	46.43	46.59	46.59	0.22%	60,709
Feb 5, 2025	46.40	46.52	46.24	46.49	46.49	0.28%	86,847
Feb 4, 2025	46.18	46.44	46.14	46.36	46.36	0.54%	161,856
Feb 3, 2025	45.92	46.28	45.81	46.11	46.11	-0.41%	274,686
Jan 31, 2025	46.55	46.72	46.30	46.30	46.30	-0.43%	143,073
Jan 30, 2025	46.39	46.59	46.32	46.50	46.50	0.26%	265,014
Jan 29, 2025	46.46	46.48	46.22	46.38	46.38	-0.22%	155,043
Jan 28, 2025	46.33	46.53	46.14	46.48	46.48	0.63%	120,163
Jan 27, 2025	46.06	46.24	46.00	46.19	46.19	-0.94%	172,149
Jan 24, 2025	46.66	46.74	46.55	46.63	46.63	-0.19%	161,485
Jan 23, 2025	46.50	46.72	46.41	46.72	46.72	0.43%	1,257,573
Jan 22, 2025	46.49	46.60	46.43	46.52	46.52	0.28%	196,564
Jan 21, 2025	46.21	46.39	46.11	46.39	46.39	0.56%	467,066
Jan 17, 2025	46.10	46.16	46.05	46.13	46.13	0.04%	297,453
Jan 16, 2025	46.10	46.14	46.08	46.11	46.11	0.03%	34,196
Jan 15, 2025	46.13	46.14	46.03	46.10	46.10	0.10%	56,868
Jan 14, 2025	46.08	46.12	45.99	46.05	46.05	0.03%	42,679
Jan 13, 2025	45.99	46.09	45.95	46.04	46.04	-0.01%	39,283
Jan 10, 2025	46.01	46.07	45.95	46.04	46.04	0.07%	20,997
Jan 8, 2025	45.90	46.04	45.90	46.01	46.01	-0.02%	14,859
Jan 7, 2025	45.99	46.07	45.96	46.02	46.02	0.07%	18,765
Jan 6, 2025	46.00	46.08	45.97	45.99	45.99	-0.01%	18,933
Jan 3, 2025	45.99	46.04	45.92	46.00	46.00	0.23%	6,779
Jan 2, 2025	46.05	46.05	45.84	45.89	45.89	-0.02%	17,843
Dec 31, 2024	45.92	45.95	45.86	45.90	45.90	-0.03%	11,065
Dec 30, 2024	45.98	45.98	45.79	45.92	45.92	0.10%	21,891
Dec 27, 2024	45.89	45.96	45.84	45.87	45.87	-0.07%	17,704
Dec 26, 2024	45.88	45.92	45.84	45.90	45.90	0.07%	10,052
Dec 24, 2024	45.87	45.90	45.82	45.87	45.87	0.09%	63,985
Dec 23, 2024	45.74	45.85	45.71	45.83	45.83	0.24%	12,887
Dec 20, 2024	45.52	45.81	45.52	45.72	45.72	0.37%	13,614
Dec 19, 2024	45.75	45.78	45.52	45.55	45.55	0.02%	9,040
Dec 18, 2024	45.83	45.88	45.54	45.54	45.54	-0.59%	36,045
Dec 17, 2024	45.78	45.82	45.77	45.81	45.81	-0.03%	13,922
Dec 16, 2024	45.81	45.89	45.75	45.83	45.83	0.05%	6,964
Dec 13, 2024	45.87	45.87	45.80	45.80	45.80	-	18,289
Dec 12, 2024	45.74	45.85	45.74	45.80	45.80	0.07%	4,555
Dec 11, 2024	45.82	45.85	45.74	45.77	45.77	0.07%	17,807
Dec 10, 2024	45.75	45.82	45.73	45.74	45.74	-0.05%	13,632
Dec 9, 2024	45.77	45.82	45.72	45.77	45.77	0.04%	10,491
Dec 6, 2024	45.76	45.77	45.71	45.75	45.75	-0.01%	38,430
Dec 5, 2024	45.71	45.80	45.69	45.75	45.75	0.02%	13,489
Dec 4, 2024	45.80	45.80	45.69	45.74	45.74	0.09%	436,570
Dec 3, 2024	45.68	45.77	45.68	45.70	45.70	0.02%	19,907
Dec 2, 2024	45.67	45.76	45.66	45.69	45.69	0.01%	6,268
Nov 29, 2024	45.63	45.72	45.63	45.69	45.69	0.08%	2,927
Nov 27, 2024	45.60	45.69	45.60	45.65	45.65	0.01%	9,978
Nov 26, 2024	45.49	45.70	45.49	45.65	45.65	0.16%	15,833
Nov 25, 2024	45.57	45.63	45.54	45.57	45.57	0.06%	22,824
Nov 22, 2024	45.49	45.58	45.49	45.54	45.54	0.12%	18,751
Nov 21, 2024	45.44	45.54	45.40	45.49	45.49	0.12%	7,576
Nov 20, 2024	45.38	45.44	45.35	45.44	45.44	0.08%	32,194
Nov 19, 2024	45.38	45.52	45.38	45.40	45.40	-0.08%	8,328
Nov 18, 2024	45.38	45.50	45.37	45.44	45.44	0.18%	21,548
Nov 15, 2024	45.43	45.43	45.31	45.36	45.36	-0.25%	13,183
Nov 14, 2024	45.61	45.61	45.43	45.47	45.47	-0.04%	14,675
Nov 13, 2024	45.51	45.54	45.42	45.49	45.49	0.04%	18,348
Nov 12, 2024	45.54	45.54	45.39	45.47	45.47	0.02%	24,381
Nov 11, 2024	45.43	45.47	45.42	45.46	45.46	0.01%	11,501
Nov 8, 2024	45.42	45.52	45.41	45.46	45.46	0.11%	24,044
Nov 7, 2024	45.45	45.45	45.35	45.41	45.41	0.13%	9,468
Nov 6, 2024	45.26	45.35	45.23	45.35	45.35	0.66%	19,187
Nov 5, 2024	44.84	45.09	44.84	45.05	45.05	0.54%	22,861
Nov 4, 2024	44.82	44.95	44.79	44.81	44.81	0.02%	16,619
Nov 1, 2024	44.84	44.95	44.80	44.80	44.80	0.04%	11,464
Oct 31, 2024	44.83	44.87	44.76	44.79	44.79	-0.46%	19,867
Oct 30, 2024	45.01	45.07	44.99	44.99	44.99	-0.09%	13,738
Oct 29, 2024	44.95	45.12	44.95	45.03	45.03	0.01%	42,675
Oct 28, 2024	45.03	45.08	45.01	45.03	45.03	0.04%	31,559
Oct 25, 2024	45.05	45.13	44.93	45.01	45.01	0.13%	19,730
Oct 24, 2024	44.99	45.03	44.91	44.95	44.95	0.03%	132,397
Oct 23, 2024	45.01	45.03	44.89	44.94	44.94	-0.25%	19,975
Oct 22, 2024	44.99	45.12	44.99	45.05	45.05	0.04%	11,278
Oct 21, 2024	45.03	45.08	44.98	45.03	45.03	-0.02%	10,494
Oct 18, 2024	45.01	45.10	45.00	45.04	45.04	0.16%	50,697
Oct 17, 2024	45.02	45.03	44.94	44.97	44.97	0.01%	11,877
Oct 16, 2024	44.90	45.01	44.85	44.96	44.96	0.21%	15,111
Oct 15, 2024	44.98	44.99	44.86	44.87	44.87	-0.13%	11,131
Oct 14, 2024	44.99	44.99	44.89	44.93	44.93	0.20%	9,601
Oct 11, 2024	44.79	44.88	44.79	44.84	44.84	0.12%	11,800
Oct 10, 2024	44.79	44.83	44.72	44.79	44.79	-0.05%	6,974
Oct 9, 2024	44.71	44.81	44.70	44.81	44.81	0.30%	27,792
Oct 8, 2024	44.60	44.75	44.60	44.67	44.67	0.26%	15,304
Oct 7, 2024	44.65	44.67	44.53	44.55	44.55	-0.30%	12,308
Oct 4, 2024	44.61	44.69	44.58	44.69	44.69	0.20%	13,298
Oct 3, 2024	44.67	44.67	44.48	44.60	44.60	0.09%	9,753
Oct 2, 2024	44.50	44.65	44.50	44.56	44.56	-0.02%	23,479
Oct 1, 2024	44.78	44.78	44.51	44.57	44.57	-0.34%	26,813
Sep 30, 2024	44.55	44.72	44.55	44.72	44.72	0.04%	33,412
Sep 27, 2024	44.71	44.75	44.66	44.70	44.70	0.04%	10,839