FJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	44.74	44.74	44.64	44.68	44.68	-0.02%	49,619
Sep 25, 2024	44.67	44.71	44.60	44.69	44.69	0.04%	12,369
Sep 24, 2024	44.59	44.72	44.59	44.67	44.67	0.09%	66,645
Sep 23, 2024	44.57	44.67	44.57	44.63	44.63	-0.02%	202,731
Sep 20, 2024	44.56	44.66	44.50	44.64	44.64	0.16%	14,681
Sep 19, 2024	44.49	44.67	44.49	44.57	44.57	0.52%	34,083
Sep 18, 2024	44.28	44.52	44.28	44.34	44.34	-0.11%	9,954
Sep 17, 2024	44.36	44.46	44.28	44.39	44.39	-	12,577
Sep 16, 2024	44.34	44.39	44.28	44.39	44.39	0.20%	16,831
Sep 13, 2024	44.27	44.39	44.27	44.30	44.30	0.20%	8,329
Sep 12, 2024	44.12	44.26	44.06	44.21	44.21	0.29%	12,758
Sep 11, 2024	43.74	44.09	43.54	44.09	44.09	0.47%	21,095
Sep 10, 2024	43.78	43.88	43.70	43.88	43.88	0.26%	10,792
Sep 9, 2024	43.66	43.82	43.66	43.77	43.77	0.50%	11,959
Sep 6, 2024	43.94	43.94	43.50	43.55	43.55	-0.62%	44,198
Sep 5, 2024	43.96	44.00	43.76	43.82	43.82	-0.11%	21,863
Sep 4, 2024	43.89	44.01	43.80	43.87	43.87	-0.07%	33,201
Sep 3, 2024	44.09	44.18	43.88	43.90	43.90	-1.15%	8,145
Aug 30, 2024	44.25	44.41	44.15	44.41	44.41	0.45%	10,694
Aug 29, 2024	44.25	44.35	44.16	44.21	44.21	0.16%	7,914
Aug 28, 2024	44.25	44.25	44.03	44.14	44.14	-0.34%	29,310
Aug 27, 2024	44.13	44.29	44.13	44.29	44.29	0.07%	14,070
Aug 26, 2024	44.27	44.27	44.14	44.26	44.26	0.09%	9,001
Aug 23, 2024	44.09	44.25	44.09	44.22	44.22	0.45%	8,362
Aug 22, 2024	44.16	44.19	43.97	44.02	44.02	-0.32%	9,367
Aug 21, 2024	44.07	44.19	44.07	44.16	44.16	0.18%	25,779
Aug 20, 2024	44.07	44.13	44.04	44.08	44.08	-0.12%	16,091
Aug 19, 2024	44.01	44.13	44.00	44.13	44.13	0.26%	36,012
Aug 16, 2024	43.91	44.02	43.91	44.02	44.02	0.14%	19,766
Aug 15, 2024	43.89	43.96	43.89	43.96	43.96	0.69%	31,301
Aug 14, 2024	43.55	43.66	43.44	43.66	43.66	0.33%	7,695
Aug 13, 2024	43.28	43.53	43.23	43.52	43.52	0.94%	9,439
Aug 12, 2024	43.07	43.26	43.07	43.11	43.11	-0.02%	8,067
Aug 9, 2024	42.90	43.12	42.90	43.12	43.12	0.45%	38,011
Aug 8, 2024	42.61	42.97	42.59	42.92	42.92	1.29%	11,714
Aug 7, 2024	42.81	42.96	42.38	42.38	42.38	-0.49%	17,186
Aug 6, 2024	42.41	42.93	42.41	42.59	42.59	1.35%	28,105
Aug 5, 2024	41.37	42.50	41.37	42.02	42.02	-2.17%	109,037
Aug 2, 2024	43.13	43.13	42.76	42.95	42.95	-0.97%	42,169
Aug 1, 2024	43.79	43.79	43.25	43.37	43.37	-0.82%	54,818
Jul 31, 2024	43.72	43.83	43.63	43.73	43.73	0.64%	9,786
Jul 30, 2024	43.69	43.69	43.28	43.45	43.45	-0.16%	33,889
Jul 29, 2024	43.52	43.59	43.40	43.52	43.52	0.13%	21,605
Jul 26, 2024	43.42	43.55	43.41	43.46	43.46	0.48%	12,147
Jul 25, 2024	43.43	43.52	43.23	43.25	43.25	-0.13%	15,112
Jul 24, 2024	43.60	43.60	43.31	43.31	43.31	-0.99%	737,208
Jul 23, 2024	43.78	43.89	43.74	43.74	43.74	-0.07%	19,179
Jul 22, 2024	43.69	43.82	43.63	43.77	43.77	0.43%	38,601
Jul 19, 2024	43.63	43.67	43.55	43.58	43.58	-0.20%	5,287
Jul 18, 2024	43.77	43.82	43.58	43.67	43.67	-0.25%	102,911
Jul 17, 2024	43.73	43.92	43.73	43.78	43.78	-0.51%	17,392
Jul 16, 2024	43.95	44.02	43.92	44.01	44.01	0.22%	7,293
Jul 15, 2024	43.94	44.04	43.91	43.91	43.91	0.01%	50,222
Jul 12, 2024	43.85	44.00	43.85	43.91	43.91	0.19%	18,207
Jul 11, 2024	43.87	43.90	43.74	43.82	43.82	-0.25%	47,768
Jul 10, 2024	43.81	43.93	43.73	43.93	43.93	0.38%	14,356
Jul 9, 2024	43.77	43.83	43.73	43.77	43.77	0.08%	33,532
Jul 8, 2024	43.74	43.79	43.70	43.73	43.73	0.03%	20,128