FJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	55.02	55.05	54.48	54.60	54.60	-1.01%	10,649
Jun 4, 2026	55.14	55.29	55.14	55.16	55.16	0.07%	13,463
Jun 3, 2026	55.25	55.26	55.11	55.12	55.12	-0.28%	16,393
Jun 2, 2026	55.22	55.35	55.19	55.28	55.28	0.02%	35,829
Jun 1, 2026	55.22	55.32	55.12	55.27	55.27	0.13%	9,113
May 29, 2026	55.16	55.22	55.09	55.20	55.20	0.16%	11,670
May 28, 2026	54.93	55.13	54.90	55.11	55.11	0.29%	9,742
May 27, 2026	55.12	55.12	54.90	54.95	54.95	0.01%	22,448
May 26, 2026	55.12	55.12	54.86	54.95	54.95	0.31%	12,947
May 22, 2026	54.86	54.87	54.78	54.78	54.78	0.18%	10,908
May 21, 2026	54.53	54.71	54.47	54.68	54.68	0.20%	12,130
May 20, 2026	54.50	54.62	54.41	54.57	54.57	0.53%	63,278
May 19, 2026	54.38	54.44	54.28	54.28	54.28	-0.38%	23,245
May 18, 2026	54.59	54.59	54.27	54.49	54.49	0.14%	7,746
May 15, 2026	54.41	54.57	54.41	54.41	54.41	-0.49%	9,425
May 14, 2026	54.57	54.74	54.57	54.68	54.68	0.22%	8,495
May 13, 2026	54.37	54.62	54.37	54.56	54.56	0.29%	15,245
May 12, 2026	54.35	54.45	54.20	54.40	54.40	-0.08%	14,198
May 11, 2026	54.47	54.54	54.30	54.45	54.45	0.01%	17,223
May 8, 2026	54.44	54.46	54.37	54.44	54.44	0.43%	22,336
May 7, 2026	54.36	54.41	54.15	54.21	54.21	-0.21%	15,089
May 6, 2026	54.19	54.33	54.13	54.33	54.33	0.71%	13,031
May 5, 2026	53.98	54.01	53.92	53.94	53.94	0.36%	12,107
May 4, 2026	53.81	53.91	53.64	53.75	53.75	-0.21%	13,081
May 1, 2026	53.97	54.07	53.86	53.86	53.86	0.14%	23,928
Apr 30, 2026	53.40	53.84	53.40	53.79	53.79	0.69%	26,568
Apr 29, 2026	53.38	53.45	53.34	53.42	53.42	-0.07%	11,337
Apr 28, 2026	53.47	53.50	53.35	53.46	53.46	-0.28%	8,582
Apr 27, 2026	53.46	53.61	53.46	53.61	53.61	0.13%	59,369
Apr 24, 2026	53.37	53.56	53.33	53.53	53.53	0.43%	19,085
Apr 23, 2026	53.36	53.51	53.01	53.31	53.31	-0.31%	24,516
Apr 22, 2026	53.36	53.47	53.31	53.47	53.47	0.66%	11,385
Apr 21, 2026	53.44	53.44	53.05	53.12	53.12	-0.24%	171,667
Apr 20, 2026	53.35	53.35	53.22	53.25	53.25	-0.28%	9,524
Apr 17, 2026	53.27	53.49	53.27	53.40	53.40	0.77%	13,987
Apr 16, 2026	52.96	53.02	52.87	52.99	52.99	0.23%	71,050
Apr 15, 2026	52.75	52.95	52.75	52.87	52.87	0.41%	18,678
Apr 14, 2026	52.40	52.72	52.40	52.66	52.66	0.78%	16,981
Apr 13, 2026	51.90	52.25	51.90	52.25	52.25	0.67%	12,116
Apr 10, 2026	52.10	52.10	51.89	51.90	51.90	-0.10%	54,991
Apr 9, 2026	51.73	52.02	51.66	51.95	51.95	0.43%	29,405
Apr 8, 2026	51.85	51.85	51.62	51.73	51.73	1.75%	44,760
Apr 7, 2026	50.64	50.84	50.48	50.84	50.84	-0.10%	26,266
Apr 6, 2026	50.71	50.89	50.70	50.89	50.89	0.38%	22,170
Apr 2, 2026	50.17	50.83	50.17	50.70	50.70	0.17%	22,333
Apr 1, 2026	50.43	50.83	50.43	50.61	50.61	0.40%	23,141
Mar 31, 2026	49.75	50.44	49.70	50.41	50.41	2.15%	25,416
Mar 30, 2026	49.79	49.79	49.23	49.35	49.35	-0.30%	27,795
Mar 27, 2026	49.80	49.88	49.42	49.50	49.50	-1.10%	8,518
Mar 26, 2026	50.34	50.53	50.05	50.05	50.05	-1.34%	32,984