FJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	47.88	47.97	47.83	47.92	47.92	-0.13%	16,823
Jul 10, 2025	47.86	48.04	47.80	47.98	47.98	0.18%	25,330
Jul 9, 2025	47.78	47.92	47.71	47.90	47.90	0.31%	36,064
Jul 8, 2025	47.72	47.80	47.67	47.75	47.75	-0.02%	21,571
Jul 7, 2025	47.99	47.99	47.61	47.76	47.76	-0.41%	36,490
Jul 3, 2025	47.78	48.00	47.78	47.96	47.96	0.41%	43,892
Jul 2, 2025	47.60	47.76	47.58	47.76	47.76	0.46%	25,818
Jul 1, 2025	47.45	47.63	47.45	47.54	47.54	-0.02%	21,149
Jun 30, 2025	47.52	47.61	47.44	47.55	47.55	0.27%	24,991
Jun 27, 2025	47.31	47.55	47.22	47.42	47.42	0.15%	35,959
Jun 26, 2025	47.27	47.35	47.14	47.35	47.35	0.53%	86,766
Jun 25, 2025	47.03	47.14	46.98	47.10	47.10	0.12%	475,288
Jun 24, 2025	46.93	47.10	46.88	47.04	47.04	0.83%	26,068
Jun 23, 2025	46.32	46.66	46.30	46.66	46.66	0.69%	16,633
Jun 20, 2025	46.56	46.60	46.26	46.34	46.34	-0.29%	17,463
Jun 18, 2025	46.49	46.63	46.37	46.47	46.47	0.12%	15,136
Jun 17, 2025	46.56	46.66	46.36	46.41	46.41	-0.51%	21,715
Jun 16, 2025	46.64	46.81	46.61	46.65	46.65	0.88%	15,457
Jun 13, 2025	46.51	46.66	46.25	46.25	46.25	-0.96%	17,153
Jun 12, 2025	46.63	46.76	46.56	46.69	46.69	0.23%	13,096
Jun 11, 2025	46.63	46.82	46.50	46.59	46.59	-0.18%	12,703
Jun 10, 2025	46.59	46.69	46.48	46.67	46.67	0.25%	18,142
Jun 9, 2025	46.54	46.64	46.49	46.55	46.55	0.08%	21,989
Jun 6, 2025	46.40	46.60	46.37	46.51	46.51	0.77%	51,205
Jun 5, 2025	46.38	46.53	46.04	46.16	46.16	-0.32%	29,192
Jun 4, 2025	46.40	46.46	46.31	46.31	46.31	-0.10%	7,297
Jun 3, 2025	46.14	46.44	46.14	46.36	46.36	0.45%	11,732
Jun 2, 2025	45.91	46.19	45.86	46.15	46.15	0.23%	38,917
May 30, 2025	45.91	46.07	45.68	46.04	46.04	0.12%	18,080
May 29, 2025	46.12	46.15	45.91	45.99	45.99	0.23%	11,875
May 28, 2025	46.02	46.11	45.88	45.88	45.88	-0.48%	20,064
May 27, 2025	45.81	46.12	45.77	46.10	46.10	1.36%	17,988
May 23, 2025	45.19	45.60	45.19	45.48	45.48	-0.44%	185,909
May 22, 2025	45.67	45.84	45.54	45.68	45.68	0.09%	159,675
May 21, 2025	46.03	46.16	45.58	45.64	45.64	-1.04%	57,015
May 20, 2025	46.12	46.24	46.00	46.12	46.12	-0.41%	23,683
May 19, 2025	46.00	46.31	46.00	46.31	46.31	0.19%	64,330
May 16, 2025	46.03	46.24	46.00	46.22	46.22	0.42%	33,753
May 15, 2025	45.70	46.05	45.70	46.03	46.03	0.39%	20,387
May 14, 2025	45.85	45.97	45.80	45.85	45.85	0.02%	13,189
May 13, 2025	45.75	45.96	45.70	45.84	45.84	0.53%	16,344
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