FJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	51.49	51.81	50.99	51.81	51.81	0.82%	4,268
Nov 19, 2024	51.85	52.13	51.34	51.39	51.39	-1.76%	4,519
Nov 18, 2024	51.71	52.31	51.71	52.31	52.31	1.28%	6,330
Nov 15, 2024	51.33	51.74	51.21	51.65	51.65	0.60%	9,207
Nov 14, 2024	51.59	51.90	51.33	51.34	51.34	-1.05%	13,498
Nov 13, 2024	51.95	52.23	51.67	51.89	51.89	-0.96%	39,251
Nov 12, 2024	52.52	52.62	51.66	52.39	52.39	-0.51%	4,635
Nov 11, 2024	52.63	53.03	52.52	52.66	52.66	0.04%	6,959
Nov 8, 2024	52.68	52.68	52.03	52.64	52.64	-1.29%	3,144
Nov 7, 2024	53.13	53.36	52.90	53.33	53.33	1.79%	28,192
Nov 6, 2024	52.41	52.54	51.77	52.39	52.39	-0.59%	6,681
Nov 5, 2024	51.78	52.70	51.78	52.70	52.70	1.95%	3,987
Nov 4, 2024	51.72	52.39	51.66	51.69	51.69	0.08%	4,697
Nov 1, 2024	51.90	52.09	51.53	51.65	51.65	-0.12%	5,406
Oct 31, 2024	51.50	51.71	51.12	51.71	51.71	0.71%	4,237
Oct 30, 2024	51.50	51.96	51.19	51.35	51.35	0.58%	3,672
Oct 29, 2024	51.15	51.44	50.97	51.05	51.05	0.80%	5,694
Oct 28, 2024	50.47	50.99	49.58	50.65	50.65	0.85%	10,741
Oct 25, 2024	50.53	50.92	50.04	50.22	50.22	-0.79%	8,562
Oct 24, 2024	50.39	50.63	50.05	50.62	50.62	1.52%	12,462
Oct 23, 2024	50.31	50.48	49.86	49.86	49.86	-3.00%	39,441
Oct 22, 2024	51.56	51.58	51.05	51.40	51.40	-1.61%	16,415
Oct 21, 2024	52.24	52.24	51.66	52.24	52.24	-1.10%	4,475
Oct 18, 2024	53.03	53.29	52.79	52.82	52.82	-0.17%	5,129
Oct 17, 2024	53.27	53.27	52.91	52.91	52.91	-0.64%	5,899
Oct 16, 2024	52.87	53.39	52.84	53.25	53.25	2.09%	36,366
Oct 15, 2024	53.07	53.07	52.14	52.16	52.16	-2.73%	6,754
Oct 14, 2024	53.64	53.85	53.24	53.63	53.63	0.78%	3,470
Oct 11, 2024	52.98	53.83	52.98	53.21	53.21	-0.73%	3,212
Oct 10, 2024	53.16	53.60	52.85	53.60	53.60	0.71%	9,747
Oct 9, 2024	53.03	53.37	53.03	53.22	53.22	-1.66%	15,820
Oct 8, 2024	53.91	54.28	53.71	54.12	54.12	1.23%	8,272
Oct 7, 2024	53.85	54.08	53.20	53.46	53.46	-2.48%	13,412
Oct 4, 2024	54.06	54.82	54.03	54.82	54.82	2.47%	6,789
Oct 3, 2024	53.31	53.83	53.05	53.50	53.50	-0.82%	6,554
Oct 2, 2024	53.92	54.11	53.70	53.95	53.95	0.12%	6,449
Oct 1, 2024	54.61	54.61	53.88	53.88	53.88	-0.67%	18,723
Sep 30, 2024	54.33	54.53	53.73	54.25	54.25	1.45%	7,987
Sep 27, 2024	53.72	54.25	53.38	53.47	53.47	-2.27%	11,118
Sep 26, 2024	54.69	55.10	54.52	54.71	54.71	2.15%	3,634
Sep 25, 2024	53.64	53.96	53.27	53.56	53.56	0.58%	4,848
Sep 24, 2024	53.71	53.97	53.24	53.25	53.25	-1.53%	4,722
Sep 23, 2024	53.74	54.23	53.63	54.08	54.08	1.25%	5,316
Sep 20, 2024	53.68	53.94	53.37	53.41	53.41	-0.13%	4,028
Sep 19, 2024	53.79	53.80	53.05	53.48	53.48	1.77%	4,723
Sep 18, 2024	52.50	52.55	51.96	52.55	52.55	0.10%	2,716
Sep 17, 2024	52.66	52.71	52.25	52.50	52.50	-0.28%	4,021
Sep 16, 2024	52.62	53.09	52.62	52.65	52.65	0.04%	4,964
Sep 13, 2024	52.52	52.70	51.97	52.63	52.63	0.92%	3,425
Sep 12, 2024	51.81	52.62	51.69	52.15	52.15	0.23%	4,943
Sep 11, 2024	51.72	52.03	50.78	52.03	52.03	0.47%	3,344
Sep 10, 2024	52.13	52.13	51.50	51.79	51.79	-1.43%	5,577
Sep 9, 2024	52.30	52.67	52.25	52.54	52.54	2.68%	14,093
Sep 6, 2024	52.47	52.47	51.14	51.17	51.17	-4.46%	5,371
Sep 5, 2024	53.02	53.56	52.66	53.56	53.56	1.63%	14,890
Sep 4, 2024	52.56	53.08	52.56	52.70	52.70	-1.64%	6,720
Sep 3, 2024	53.86	54.08	53.45	53.58	53.58	-0.25%	3,380
Aug 30, 2024	53.93	54.09	53.36	53.72	53.72	0.82%	8,670
Aug 29, 2024	53.48	55.45	53.14	53.28	53.28	0.78%	14,020
Aug 28, 2024	53.38	53.58	52.66	52.87	52.87	-1.62%	5,329
Aug 27, 2024	53.13	53.74	53.13	53.74	53.74	1.99%	9,965
Aug 26, 2024	53.14	53.14	52.61	52.69	52.69	-1.49%	8,852
Aug 23, 2024	53.01	53.60	53.01	53.49	53.49	2.61%	7,355
Aug 22, 2024	52.90	52.94	52.13	52.13	52.13	-0.95%	5,407
Aug 21, 2024	52.75	52.98	52.40	52.63	52.63	0.13%	6,497
Aug 20, 2024	52.62	52.69	52.25	52.56	52.56	0.25%	29,453
Aug 19, 2024	52.51	52.74	52.41	52.43	52.43	1.24%	12,490
Aug 16, 2024	51.48	52.21	51.48	51.79	51.79	-0.23%	9,889
Aug 15, 2024	51.46	52.32	51.46	51.91	51.91	2.12%	5,559
Aug 14, 2024	50.39	50.83	50.20	50.83	50.83	1.58%	5,633
Aug 13, 2024	49.73	50.65	49.73	50.04	50.04	2.29%	23,027
Aug 12, 2024	48.68	49.27	48.49	48.92	48.92	0.95%	9,818
Aug 9, 2024	48.55	48.95	48.03	48.46	48.46	-1.06%	4,396
Aug 8, 2024	48.37	48.98	48.27	48.98	48.98	3.20%	8,339
Aug 7, 2024	48.35	48.66	47.38	47.46	47.46	1.81%	47,043
Aug 6, 2024	46.41	46.98	45.66	46.62	46.62	-1.29%	60,003
Aug 5, 2024	46.33	47.56	45.39	47.23	47.23	-3.26%	37,932
Aug 2, 2024	48.97	50.56	48.13	48.82	48.82	-3.82%	89,951
Aug 1, 2024	51.59	51.92	50.70	50.76	50.76	-5.07%	6,429
Jul 31, 2024	53.17	53.59	52.73	53.47	53.47	3.60%	13,352
Jul 30, 2024	52.07	52.10	51.40	51.61	51.61	-0.56%	4,372
Jul 29, 2024	51.62	51.90	51.19	51.90	51.90	1.45%	7,641
Jul 26, 2024	51.03	51.45	51.03	51.16	51.16	0.60%	5,814
Jul 25, 2024	50.60	51.45	50.38	50.86	50.86	-1.19%	49,678
Jul 24, 2024	52.15	52.44	50.35	51.47	51.47	-3.11%	52,678
Jul 23, 2024	53.04	53.16	52.54	53.12	53.12	1.03%	3,519
Jul 22, 2024	52.73	53.06	52.39	52.58	52.58	-0.62%	6,430
Jul 19, 2024	52.80	53.09	52.33	52.91	52.91	0.19%	4,601
Jul 18, 2024	54.03	54.03	52.81	52.81	52.81	-2.24%	3,177
Jul 17, 2024	53.67	54.02	53.48	54.02	54.02	0.78%	5,389
Jul 16, 2024	52.96	53.88	52.96	53.60	53.60	1.41%	4,674
Jul 15, 2024	53.20	53.25	52.65	52.85	52.85	-0.44%	8,700
Jul 12, 2024	53.17	53.32	53.07	53.09	53.09	-0.18%	6,043
Jul 11, 2024	52.89	53.45	52.64	53.18	53.18	0.97%	40,747
Jul 10, 2024	52.70	52.90	52.53	52.67	52.67	0.90%	7,009
Jul 9, 2024	52.12	52.23	51.89	52.20	52.20	0.42%	9,985
Jul 8, 2024	52.71	52.73	51.98	51.98	51.98	-0.88%	5,470
Jul 5, 2024	52.67	53.00	52.28	52.44	52.44	-0.29%	5,465
Jul 3, 2024	52.32	52.88	52.25	52.59	52.59	0.96%	3,959
Jul 2, 2024	51.93	52.21	51.72	52.09	52.09	1.30%	6,118