FJUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	53.04	53.05	52.46	52.46	52.46	-0.98%	9,528
Feb 20, 2025	52.98	53.06	52.85	52.98	52.98	-0.19%	8,518
Feb 19, 2025	53.06	53.08	52.89	53.08	53.08	0.19%	11,407
Feb 18, 2025	52.97	52.99	52.87	52.98	52.98	0.09%	34,980
Feb 14, 2025	52.93	52.97	52.89	52.93	52.93	0.09%	14,309
Feb 13, 2025	52.61	52.89	52.54	52.89	52.89	0.60%	45,674
Feb 12, 2025	52.35	52.63	52.35	52.57	52.57	-0.21%	37,784
Feb 11, 2025	52.63	52.73	52.55	52.68	52.68	0.05%	20,940
Feb 10, 2025	52.58	52.68	52.55	52.66	52.66	0.42%	17,498
Feb 7, 2025	52.85	52.85	52.41	52.44	52.44	-0.49%	11,380
Feb 6, 2025	52.66	53.06	52.55	52.69	52.69	0.29%	12,198
Feb 5, 2025	52.35	52.61	52.26	52.54	52.54	0.14%	20,929
Feb 4, 2025	52.28	52.50	52.28	52.47	52.47	0.43%	8,535
Feb 3, 2025	51.87	52.37	51.81	52.24	52.24	-0.35%	8,010
Jan 31, 2025	52.74	52.79	52.42	52.42	52.42	-0.27%	10,810
Jan 30, 2025	52.57	52.62	52.43	52.57	52.57	0.27%	16,265
Jan 29, 2025	52.53	52.53	52.35	52.42	52.42	-0.22%	16,339
Jan 28, 2025	52.35	52.62	52.35	52.54	52.54	0.58%	12,149
Jan 27, 2025	52.26	52.28	52.05	52.24	52.24	-0.87%	16,183
Jan 24, 2025	52.71	52.80	52.61	52.69	52.69	-0.01%	16,268
Jan 23, 2025	52.58	52.72	52.56	52.70	52.70	0.15%	928,456
Jan 22, 2025	52.52	52.71	52.52	52.62	52.62	0.37%	8,045
Jan 21, 2025	52.29	52.46	52.25	52.43	52.43	0.44%	7,717
Jan 17, 2025	52.17	52.26	52.14	52.20	52.20	0.58%	72,043
Jan 16, 2025	52.08	52.08	51.85	51.90	51.90	-0.04%	15,161
Jan 15, 2025	51.73	51.97	51.73	51.92	51.92	1.29%	17,471
Jan 14, 2025	51.38	51.44	51.06	51.26	51.26	0.04%	8,933
Jan 13, 2025	50.82	51.24	50.82	51.24	51.24	0.26%	13,513
Jan 10, 2025	51.42	51.42	51.02	51.11	51.11	-1.08%	22,237
Jan 8, 2025	51.73	51.73	51.46	51.67	51.67	0.10%	19,863
Jan 7, 2025	52.07	52.07	51.53	51.62	51.62	-0.67%	23,043
Jan 6, 2025	52.01	52.19	51.92	51.97	51.97	0.40%	16,963
Jan 3, 2025	51.54	51.85	51.53	51.76	51.76	0.82%	59,538
Jan 2, 2025	51.74	51.74	51.19	51.34	51.34	-0.08%	251,995
Dec 31, 2024	51.64	51.67	51.36	51.38	51.38	-0.43%	15,229
Dec 30, 2024	51.60	51.75	51.33	51.60	51.60	-0.56%	13,769
Dec 27, 2024	51.99	52.05	51.65	51.89	51.89	-0.54%	6,836
Dec 26, 2024	52.11	52.29	52.07	52.17	52.17	-0.08%	343,133
Dec 24, 2024	51.99	52.21	51.98	52.21	52.21	0.66%	24,541
Dec 23, 2024	51.68	51.87	51.47	51.87	51.87	0.54%	19,995
Dec 20, 2024	51.11	51.89	51.11	51.59	51.59	0.76%	37,870
Dec 19, 2024	51.45	51.62	51.20	51.20	51.20	0.06%	906,963
Dec 18, 2024	52.16	52.31	51.17	51.17	51.17	-1.97%	71,512
Dec 17, 2024	52.18	52.24	52.12	52.20	52.20	-0.15%	15,038
Dec 16, 2024	52.21	52.34	52.21	52.28	52.28	0.26%	10,010
Dec 13, 2024	52.21	52.33	52.13	52.14	52.14	-0.13%	9,463
Dec 12, 2024	52.25	52.33	52.14	52.21	52.21	-0.17%	13,288
Dec 11, 2024	52.24	52.35	52.19	52.30	52.30	0.44%	14,964
Dec 10, 2024	52.28	52.28	52.07	52.07	52.07	-0.10%	54,873
Dec 9, 2024	52.24	52.25	52.12	52.12	52.12	-0.44%	20,721
Dec 6, 2024	52.27	52.36	52.23	52.35	52.35	0.27%	14,727
Dec 5, 2024	52.25	52.29	52.19	52.21	52.21	-0.02%	10,601
Dec 4, 2024	52.20	52.28	52.18	52.22	52.22	0.21%	42,618
Dec 3, 2024	52.06	52.15	52.02	52.11	52.11	-0.02%	22,525
Dec 2, 2024	52.02	52.15	52.02	52.12	52.12	0.02%	16,219
Nov 29, 2024	52.07	52.11	52.03	52.11	52.11	0.42%	3,501
Nov 27, 2024	51.94	51.94	51.82	51.89	51.89	-0.15%	12,359
Nov 26, 2024	51.81	52.00	51.81	51.97	51.97	0.41%	13,334
Nov 25, 2024	51.78	51.84	51.68	51.76	51.76	0.12%	13,665
Nov 22, 2024	51.49	51.74	51.49	51.70	51.70	0.19%	13,179
Nov 21, 2024	51.51	51.60	51.24	51.60	51.60	0.43%	13,692
Nov 20, 2024	51.11	51.38	51.09	51.38	51.38	0.06%	76,889
Nov 19, 2024	51.16	51.44	51.16	51.35	51.35	0.12%	35,476
Nov 18, 2024	51.16	51.35	51.16	51.29	51.29	0.27%	34,416
Nov 15, 2024	51.36	51.36	51.07	51.15	51.15	-0.80%	12,158
Nov 14, 2024	51.85	51.85	51.56	51.56	51.56	-0.24%	11,207
Nov 13, 2024	51.64	51.84	51.62	51.69	51.69	0.06%	16,775
Nov 12, 2024	51.67	51.75	51.57	51.66	51.66	-0.10%	49,828
Nov 11, 2024	51.83	51.85	51.67	51.71	51.71	-	10,011
Nov 8, 2024	51.61	51.78	51.61	51.71	51.71	0.20%	18,079
Nov 7, 2024	51.56	51.66	51.43	51.61	51.61	0.50%	34,096
Nov 6, 2024	51.54	51.54	51.17	51.35	51.35	1.48%	23,860
Nov 5, 2024	50.45	50.64	50.41	50.60	50.60	0.69%	176,176
Nov 4, 2024	50.28	50.40	50.18	50.25	50.25	-0.07%	26,953
Nov 1, 2024	50.31	50.53	50.29	50.29	50.29	0.26%	33,317
Oct 31, 2024	50.52	50.52	50.16	50.16	50.16	-1.26%	9,464
Oct 30, 2024	50.76	51.02	50.76	50.80	50.80	-0.20%	10,059
Oct 29, 2024	50.09	51.00	50.09	50.90	50.90	0.05%	15,994
Oct 28, 2024	51.00	51.00	50.86	50.88	50.88	0.27%	14,223
Oct 25, 2024	50.93	51.05	50.74	50.74	50.74	-0.04%	8,401
Oct 24, 2024	50.79	50.81	50.64	50.76	50.76	0.20%	14,157
Oct 23, 2024	50.13	50.90	50.13	50.66	50.66	-0.57%	10,009
Oct 22, 2024	50.81	51.01	50.81	50.95	50.95	-0.14%	11,457
Oct 21, 2024	50.71	51.02	50.71	51.02	51.02	0.10%	22,452
Oct 18, 2024	50.94	51.06	50.94	50.97	50.97	0.20%	26,118
Oct 17, 2024	50.97	51.02	50.87	50.87	50.87	0.04%	7,818
Oct 16, 2024	50.73	50.92	50.73	50.85	50.85	0.26%	15,079
Oct 15, 2024	51.00	51.00	50.70	50.72	50.72	-0.45%	4,967
Oct 14, 2024	50.95	51.01	50.91	50.95	50.95	0.49%	7,333
Oct 11, 2024	50.52	50.75	50.51	50.70	50.70	0.38%	20,731
Oct 10, 2024	50.51	50.60	50.45	50.51	50.51	-0.26%	13,456
Oct 9, 2024	50.46	50.64	50.36	50.64	50.64	0.58%	10,094
Oct 8, 2024	50.06	50.40	49.98	50.35	50.35	0.56%	10,694
Oct 7, 2024	50.25	50.32	50.00	50.07	50.07	-0.58%	16,679
Oct 4, 2024	50.35	50.40	50.19	50.36	50.36	0.40%	19,023
Oct 3, 2024	50.04	50.22	50.02	50.16	50.16	-0.09%	17,971
Oct 2, 2024	50.01	50.23	50.00	50.21	50.21	-0.07%	14,280
Oct 1, 2024	50.52	50.52	49.96	50.24	50.24	-0.55%	15,200
Sep 30, 2024	50.33	50.52	50.25	50.52	50.52	0.32%	8,684
Sep 27, 2024	50.41	50.49	50.35	50.36	50.36	0.08%	15,026