FJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	52.10	52.24	52.08	52.18	52.18	0.02%	90,181
Jan 22, 2026	52.20	52.26	52.04	52.17	52.17	0.37%	241,981
Jan 21, 2026	51.69	52.15	51.65	51.98	51.98	0.76%	174,836
Jan 20, 2026	51.86	51.94	51.53	51.59	51.59	-1.41%	476,925
Jan 16, 2026	52.29	52.34	52.28	52.33	52.33	0.15%	319,840
Jan 15, 2026	52.26	52.31	52.20	52.25	52.25	0.06%	45,535
Jan 14, 2026	52.20	52.22	52.09	52.22	52.22	-0.02%	37,428
Jan 13, 2026	52.19	52.24	52.17	52.23	52.23	0.04%	38,419
Jan 12, 2026	52.16	52.24	52.15	52.21	52.21	0.08%	43,919
Jan 9, 2026	52.12	52.19	52.05	52.17	52.17	0.17%	50,288
Jan 8, 2026	52.00	52.10	51.99	52.08	52.08	0.10%	51,234
Jan 7, 2026	52.06	52.08	51.99	52.03	52.03	-0.02%	33,853
Jan 6, 2026	51.95	52.05	51.95	52.04	52.04	0.17%	21,523
Jan 5, 2026	51.90	52.02	51.90	51.95	51.95	0.33%	9,596
Jan 2, 2026	51.87	51.89	51.70	51.78	51.78	0.06%	19,286
Dec 31, 2025	51.84	51.85	51.75	51.75	51.75	-0.19%	10,326
Dec 30, 2025	51.85	51.92	51.84	51.85	51.85	0.02%	19,189
Dec 29, 2025	51.81	51.94	51.79	51.84	51.84	-0.04%	16,331
Dec 26, 2025	51.91	51.91	51.83	51.86	51.86	0.02%	19,739
Dec 24, 2025	51.83	51.91	51.78	51.85	51.85	0.21%	391,377
Dec 23, 2025	51.62	51.83	51.62	51.74	51.74	0.14%	653,475
Dec 22, 2025	51.62	51.71	51.60	51.67	51.67	0.45%	10,864
Dec 19, 2025	51.25	51.54	51.25	51.44	51.44	0.53%	30,794
Dec 18, 2025	51.21	51.35	51.12	51.17	51.17	0.51%	32,766
Dec 17, 2025	51.28	51.28	50.91	50.91	50.91	-0.80%	25,877
Dec 16, 2025	51.28	51.32	51.10	51.32	51.32	0.10%	20,048
Dec 15, 2025	51.39	51.39	51.24	51.27	51.27	-0.01%	14,635
Dec 12, 2025	51.46	51.58	51.14	51.28	51.28	-0.34%	32,657
Dec 11, 2025	51.26	51.46	51.26	51.45	51.45	0.02%	41,226
Dec 10, 2025	51.21	51.47	51.20	51.44	51.44	0.31%	49,634
Dec 9, 2025	51.22	51.29	51.19	51.28	51.28	0.10%	17,389
Dec 8, 2025	51.26	51.26	51.15	51.23	51.23	-0.14%	19,858
Dec 5, 2025	51.23	51.32	51.23	51.30	51.30	0.20%	18,411
Dec 4, 2025	51.11	51.24	51.09	51.20	51.20	0.01%	232,186
Dec 3, 2025	51.00	51.22	51.00	51.20	51.20	0.19%	25,800
Dec 2, 2025	51.11	51.13	51.00	51.10	51.10	0.21%	277,496
Dec 1, 2025	50.98	51.13	50.98	51.00	51.00	-0.18%	16,019
Nov 28, 2025	51.03	51.09	51.01	51.09	51.09	0.12%	6,258
Nov 26, 2025	50.92	51.03	50.82	51.03	51.03	0.39%	95,177
Nov 25, 2025	50.47	50.84	50.41	50.83	50.83	0.55%	29,846
Nov 24, 2025	50.25	50.55	50.25	50.55	50.55	1.02%	14,786
Nov 21, 2025	49.75	50.24	49.65	50.04	50.04	0.64%	25,733
Nov 20, 2025	50.68	50.68	49.71	49.72	49.72	-0.77%	26,642
Nov 19, 2025	49.96	50.32	49.94	50.11	50.11	0.08%	42,986
Nov 18, 2025	50.10	50.21	49.82	50.07	50.07	-0.44%	24,333
Nov 17, 2025	50.38	50.51	50.09	50.29	50.29	-0.36%	23,352
Nov 14, 2025	50.25	50.59	50.17	50.47	50.47	0.11%	20,383
Nov 13, 2025	50.73	50.78	50.40	50.42	50.42	-0.88%	44,930
Nov 12, 2025	50.77	51.00	50.77	50.87	50.87	0.12%	55,391
Nov 11, 2025	50.59	50.86	50.59	50.81	50.81	0.01%	13,331