FJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	45.62	45.62	45.31	45.60	45.60	2.27%	22,193
May 9, 2025	44.71	44.75	44.55	44.59	44.59	-0.22%	10,586
May 8, 2025	44.69	44.94	44.46	44.69	44.69	0.61%	15,782
May 7, 2025	44.35	44.52	44.25	44.42	44.42	0.32%	16,638
May 6, 2025	44.29	44.51	44.24	44.28	44.28	-0.67%	43,339
May 5, 2025	44.52	44.77	44.52	44.58	44.58	-0.34%	21,294
May 2, 2025	44.57	44.84	44.57	44.73	44.73	0.90%	39,127
May 1, 2025	44.43	44.60	44.31	44.33	44.33	0.61%	16,038
Apr 30, 2025	43.46	44.06	43.40	44.06	44.06	0.02%	17,762
Apr 29, 2025	43.78	44.12	43.77	44.05	44.05	0.39%	19,012
Apr 28, 2025	43.97	44.08	43.58	43.88	43.88	-0.05%	33,576
Apr 25, 2025	43.66	43.92	43.62	43.90	43.90	0.62%	41,921
Apr 24, 2025	43.25	43.69	43.25	43.63	43.63	1.37%	58,047
Apr 23, 2025	43.30	43.63	43.01	43.04	43.04	1.08%	29,973
Apr 22, 2025	42.43	42.67	42.36	42.58	42.58	1.77%	14,683
Apr 21, 2025	42.30	42.36	41.57	41.84	41.84	-1.58%	14,852
Apr 17, 2025	42.48	42.75	42.39	42.51	42.51	0.19%	16,312
Apr 16, 2025	42.66	43.06	42.14	42.43	42.43	-1.55%	16,312
Apr 15, 2025	43.28	43.41	43.08	43.10	43.10	-0.12%	17,665
Apr 14, 2025	43.28	43.50	42.93	43.15	43.15	0.79%	14,211
Apr 11, 2025	42.24	42.94	42.20	42.81	42.81	1.37%	22,489
Apr 10, 2025	42.77	42.77	41.69	42.23	42.23	-2.79%	40,412
Apr 9, 2025	40.79	43.55	40.57	43.44	43.44	6.52%	42,950
Apr 8, 2025	42.28	42.44	40.40	40.78	40.78	-1.04%	28,891
Apr 7, 2025	40.40	42.27	39.99	41.21	41.21	-0.24%	132,947
Apr 4, 2025	42.41	42.41	41.31	41.31	41.31	-4.26%	135,929
Apr 3, 2025	43.40	43.66	43.15	43.15	43.15	-3.47%	43,325
Apr 2, 2025	44.31	44.77	44.31	44.70	44.70	0.49%	20,676
Apr 1, 2025	44.28	44.55	44.10	44.48	44.48	0.29%	61,542
Mar 31, 2025	43.84	44.37	43.74	44.35	44.35	0.23%	32,236
Mar 28, 2025	44.63	44.72	44.16	44.25	44.25	-1.16%	23,310
Mar 27, 2025	44.70	45.00	44.68	44.77	44.77	-0.38%	42,558
Mar 26, 2025	45.24	45.24	44.79	44.94	44.94	-0.75%	844,588
Mar 25, 2025	45.28	45.32	45.12	45.28	45.28	0.20%	562,231
Mar 24, 2025	45.08	45.20	45.05	45.19	45.19	1.12%	11,741
Mar 21, 2025	44.33	44.69	44.31	44.69	44.69	0.09%	27,498
Mar 20, 2025	44.53	44.88	44.49	44.65	44.65	-0.16%	19,456
Mar 19, 2025	44.51	44.84	44.43	44.72	44.72	0.72%	19,877
Mar 18, 2025	44.55	44.55	44.30	44.40	44.40	-0.74%	15,310
Mar 17, 2025	44.51	44.82	44.50	44.73	44.73	0.52%	18,620
Mar 14, 2025	44.17	44.50	44.10	44.50	44.50	1.62%	36,780
Mar 13, 2025	44.16	44.19	43.77	43.79	43.79	-1.06%	63,987
Mar 12, 2025	44.46	44.46	43.97	44.26	44.26	0.36%	41,866
Mar 11, 2025	44.20	44.41	43.80	44.10	44.10	-0.54%	111,258
Mar 10, 2025	44.64	44.71	44.07	44.34	44.34	-1.60%	75,289
Mar 7, 2025	44.85	45.18	44.57	45.06	45.06	0.18%	55,219
Mar 6, 2025	45.14	45.29	44.83	44.98	44.98	-1.19%	152,247
Mar 5, 2025	45.15	45.59	44.93	45.52	45.52	0.73%	120,478
Mar 4, 2025	45.23	45.53	44.90	45.19	45.19	-0.72%	69,631
Mar 3, 2025	46.09	46.12	45.36	45.52	45.52	-1.04%	107,545