FJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	50.11	50.94	50.11	50.63	50.63	0.52%	18,040
Dec 19, 2024	50.71	51.03	50.19	50.37	50.37	-0.38%	38,820
Dec 18, 2024	51.55	51.82	50.37	50.56	50.56	-0.98%	14,207
Dec 17, 2024	51.33	51.48	51.06	51.06	51.06	-0.68%	5,236
Dec 16, 2024	51.54	51.78	51.36	51.41	51.41	-1.13%	15,095
Dec 13, 2024	51.89	52.13	51.62	52.00	52.00	-2.48%	6,073
Dec 12, 2024	53.41	53.56	53.26	53.33	52.35	-0.87%	17,190
Dec 11, 2024	53.66	54.07	53.61	53.80	52.81	1.73%	8,553
Dec 10, 2024	53.14	53.26	52.86	52.88	51.91	-1.10%	9,980
Dec 9, 2024	53.86	53.93	53.29	53.47	52.49	-0.80%	7,970
Dec 6, 2024	54.04	54.22	53.52	53.90	52.91	-0.37%	51,232
Dec 5, 2024	54.04	54.44	53.76	54.10	53.11	0.74%	10,102
Dec 4, 2024	53.89	54.28	53.70	53.70	52.71	-1.10%	5,978
Dec 3, 2024	54.45	54.55	54.03	54.30	53.30	0.57%	3,995
Dec 2, 2024	53.81	53.99	53.44	53.99	53.00	1.54%	4,194
Nov 29, 2024	52.52	53.17	52.52	53.17	52.19	3.06%	2,959
Nov 27, 2024	51.82	51.82	51.56	51.59	50.64	-0.44%	7,360
Nov 26, 2024	51.93	52.12	51.58	51.82	50.87	-1.18%	8,232
Nov 25, 2024	52.44	52.71	52.18	52.44	51.48	-0.11%	4,911
Nov 22, 2024	51.80	52.50	51.79	52.50	51.54	1.65%	3,930
Nov 21, 2024	51.96	52.11	51.38	51.65	50.70	-0.31%	7,505
Nov 20, 2024	51.49	51.81	50.99	51.81	50.86	0.82%	4,268
Nov 19, 2024	51.85	52.13	51.34	51.39	50.45	-1.76%	4,519
Nov 18, 2024	51.71	52.31	51.71	52.31	51.35	1.28%	6,330
Nov 15, 2024	51.33	51.74	51.21	51.65	50.70	0.60%	9,207
Nov 14, 2024	51.59	51.90	51.33	51.34	50.40	-1.05%	13,498
Nov 13, 2024	51.95	52.23	51.67	51.89	50.93	-0.96%	39,251
Nov 12, 2024	52.52	52.62	51.66	52.39	51.43	-0.51%	4,635
Nov 11, 2024	52.63	53.03	52.52	52.66	51.69	0.04%	6,959
Nov 8, 2024	52.68	52.68	52.03	52.64	51.67	-1.29%	3,144
Nov 7, 2024	53.13	53.36	52.90	53.33	52.35	1.79%	28,192
Nov 6, 2024	52.41	52.54	51.77	52.39	51.43	-0.59%	6,681
Nov 5, 2024	51.78	52.70	51.78	52.70	51.73	1.95%	3,987
Nov 4, 2024	51.72	52.39	51.66	51.69	50.74	0.08%	4,697
Nov 1, 2024	51.90	52.09	51.53	51.65	50.70	-0.12%	5,406
Oct 31, 2024	51.50	51.71	51.12	51.71	50.76	0.71%	4,237
Oct 30, 2024	51.50	51.96	51.19	51.35	50.40	0.58%	3,672
Oct 29, 2024	51.15	51.44	50.97	51.05	50.11	0.80%	5,694
Oct 28, 2024	50.47	50.99	49.58	50.65	49.72	0.85%	10,741
Oct 25, 2024	50.53	50.92	50.04	50.22	49.30	-0.79%	8,562
Oct 24, 2024	50.39	50.63	50.05	50.62	49.69	1.52%	12,462
Oct 23, 2024	50.31	50.48	49.86	49.86	48.95	-3.00%	39,441
Oct 22, 2024	51.56	51.58	51.05	51.40	50.46	-1.61%	16,415
Oct 21, 2024	52.24	52.24	51.66	52.24	51.28	-1.10%	4,475
Oct 18, 2024	53.03	53.29	52.79	52.82	51.85	-0.17%	5,129
Oct 17, 2024	53.27	53.27	52.91	52.91	51.94	-0.64%	5,899
Oct 16, 2024	52.87	53.39	52.84	53.25	52.27	2.09%	36,366
Oct 15, 2024	53.07	53.07	52.14	52.16	51.20	-2.73%	6,754
Oct 14, 2024	53.64	53.85	53.24	53.63	52.64	0.78%	3,470
Oct 11, 2024	52.98	53.83	52.98	53.21	52.23	-0.73%	3,212
Oct 10, 2024	53.16	53.60	52.85	53.60	52.62	0.71%	9,747
Oct 9, 2024	53.03	53.37	53.03	53.22	52.24	-1.66%	15,820
Oct 8, 2024	53.91	54.28	53.71	54.12	53.13	1.23%	8,272
Oct 7, 2024	53.85	54.08	53.20	53.46	52.48	-2.48%	13,412
Oct 4, 2024	54.06	54.82	54.03	54.82	53.81	2.47%	6,789
Oct 3, 2024	53.31	53.83	53.05	53.50	52.52	-0.82%	6,554
Oct 2, 2024	53.92	54.11	53.70	53.95	52.96	0.12%	6,449
Oct 1, 2024	54.61	54.61	53.88	53.88	52.89	-0.67%	18,723
Sep 30, 2024	54.33	54.53	53.73	54.25	53.25	1.45%	7,987
Sep 27, 2024	53.72	54.25	53.38	53.47	52.49	-2.27%	11,118
Sep 26, 2024	54.69	55.10	54.52	54.71	53.71	2.15%	3,634
Sep 25, 2024	53.64	53.96	53.27	53.56	52.58	0.58%	4,848
Sep 24, 2024	53.71	53.97	53.24	53.25	52.27	-1.53%	4,722
Sep 23, 2024	53.74	54.23	53.63	54.08	53.09	1.25%	5,316
Sep 20, 2024	53.68	53.94	53.37	53.41	52.43	-0.13%	4,028
Sep 19, 2024	53.79	53.80	53.05	53.48	52.50	1.77%	4,723
Sep 18, 2024	52.50	52.55	51.96	52.55	51.59	0.10%	2,716
Sep 17, 2024	52.66	52.71	52.25	52.50	51.54	-0.28%	4,021
Sep 16, 2024	52.62	53.09	52.62	52.65	51.68	0.04%	4,964
Sep 13, 2024	52.52	52.70	51.97	52.63	51.66	0.92%	3,425
Sep 12, 2024	51.81	52.62	51.69	52.15	51.19	0.23%	4,943
Sep 11, 2024	51.72	52.03	50.78	52.03	51.08	0.47%	3,344
Sep 10, 2024	52.13	52.13	51.50	51.79	50.84	-1.43%	5,577
Sep 9, 2024	52.30	52.67	52.25	52.54	51.58	2.68%	14,093
Sep 6, 2024	52.47	52.47	51.14	51.17	50.23	-4.46%	5,371
Sep 5, 2024	53.02	53.56	52.66	53.56	52.58	1.63%	14,890
Sep 4, 2024	52.56	53.08	52.56	52.70	51.73	-1.64%	6,720
Sep 3, 2024	53.86	54.08	53.45	53.58	52.60	-0.25%	3,380
Aug 30, 2024	53.93	54.09	53.36	53.72	52.73	0.82%	8,670
Aug 29, 2024	53.48	55.45	53.14	53.28	52.30	0.78%	14,020
Aug 28, 2024	53.38	53.58	52.66	52.87	51.90	-1.62%	5,329
Aug 27, 2024	53.13	53.74	53.13	53.74	52.75	1.99%	9,965
Aug 26, 2024	53.14	53.14	52.61	52.69	51.72	-1.49%	8,852
Aug 23, 2024	53.01	53.60	53.01	53.49	52.51	2.61%	7,355
Aug 22, 2024	52.90	52.94	52.13	52.13	51.17	-0.95%	5,407
Aug 21, 2024	52.75	52.98	52.40	52.63	51.66	0.13%	6,497
Aug 20, 2024	52.62	52.69	52.25	52.56	51.60	0.25%	29,453
Aug 19, 2024	52.51	52.74	52.41	52.43	51.47	1.24%	12,490
Aug 16, 2024	51.48	52.21	51.48	51.79	50.84	-0.23%	9,889
Aug 15, 2024	51.46	52.32	51.46	51.91	50.96	2.12%	5,559
Aug 14, 2024	50.39	50.83	50.20	50.83	49.90	1.58%	5,633
Aug 13, 2024	49.73	50.65	49.73	50.04	49.12	2.29%	23,027
Aug 12, 2024	48.68	49.27	48.49	48.92	48.02	0.95%	9,818
Aug 9, 2024	48.55	48.95	48.03	48.46	47.57	-1.06%	4,396
Aug 8, 2024	48.37	48.98	48.27	48.98	48.08	3.20%	8,339
Aug 7, 2024	48.35	48.66	47.38	47.46	46.59	1.81%	47,043
Aug 6, 2024	46.41	46.98	45.66	46.62	45.76	-1.29%	60,003
Aug 5, 2024	46.33	47.56	45.39	47.23	46.36	-3.26%	37,932
Aug 2, 2024	48.97	50.56	48.13	48.82	47.92	-3.82%	89,951
Aug 1, 2024	51.59	51.92	50.70	50.76	49.83	-5.07%	6,429