FJUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	50.47	50.57	50.22	50.32	50.32	0.20%	20,754
Sep 25, 2024	50.32	50.36	50.19	50.22	50.22	-0.26%	352,607
Sep 24, 2024	50.37	50.37	50.07	50.35	50.35	0.27%	55,785
Sep 23, 2024	50.20	50.26	50.09	50.22	50.22	0.17%	145,590
Sep 20, 2024	50.06	50.15	49.94	50.13	50.13	-0.18%	22,377
Sep 19, 2024	50.07	50.29	50.05	50.22	50.22	1.11%	12,695
Sep 18, 2024	49.64	50.00	49.61	49.67	49.67	-0.16%	15,088
Sep 17, 2024	49.83	49.92	49.57	49.75	49.75	0.01%	20,499
Sep 16, 2024	49.62	49.76	49.50	49.75	49.75	0.29%	7,652
Sep 13, 2024	49.45	49.73	49.45	49.60	49.60	0.20%	11,195
Sep 12, 2024	49.23	49.51	49.14	49.50	49.50	0.49%	36,079
Sep 11, 2024	48.32	49.26	48.32	49.26	49.26	0.72%	25,542
Sep 10, 2024	48.78	48.91	48.53	48.91	48.91	0.33%	26,781
Sep 9, 2024	48.71	48.79	48.52	48.75	48.75	0.79%	9,105
Sep 6, 2024	48.93	48.93	48.30	48.37	48.37	-1.10%	11,073
Sep 5, 2024	49.02	49.07	48.76	48.91	48.91	-0.20%	8,598
Sep 4, 2024	49.25	49.25	48.87	49.01	49.01	0.07%	36,168
Sep 3, 2024	49.58	49.66	48.98	48.98	48.98	-1.58%	12,814
Aug 30, 2024	49.60	49.76	49.34	49.76	49.76	0.69%	10,585
Aug 29, 2024	49.51	49.64	49.36	49.42	49.42	-	9,119
Aug 28, 2024	49.57	49.57	49.18	49.42	49.42	-0.24%	8,396
Aug 27, 2024	49.55	49.58	49.48	49.54	49.54	0.14%	22,702
Aug 26, 2024	49.55	49.64	49.39	49.47	49.47	-0.26%	14,804
Aug 23, 2024	49.42	49.60	49.40	49.60	49.60	0.73%	8,333
Aug 22, 2024	49.62	49.67	49.15	49.24	49.24	-0.50%	32,579
Aug 21, 2024	49.36	49.53	49.33	49.49	49.49	0.24%	125,030
Aug 20, 2024	49.35	49.38	49.30	49.37	49.37	-0.02%	6,624
Aug 19, 2024	49.18	49.38	49.08	49.38	49.38	0.47%	15,365
Aug 16, 2024	48.98	49.16	48.93	49.15	49.15	0.30%	960,457
Aug 15, 2024	48.89	49.06	48.86	49.00	49.00	0.93%	16,828
Aug 14, 2024	48.36	48.58	48.31	48.55	48.55	0.37%	16,619
Aug 13, 2024	48.11	48.38	48.07	48.37	48.37	1.07%	16,602
Aug 12, 2024	47.91	47.99	47.70	47.86	47.86	0.08%	25,644
Aug 9, 2024	47.53	47.86	47.52	47.82	47.82	0.36%	195,032
Aug 8, 2024	47.32	47.65	47.25	47.65	47.65	1.71%	13,208
Aug 7, 2024	47.48	47.63	46.85	46.85	46.85	-0.70%	62,606
Aug 6, 2024	46.90	47.61	46.81	47.18	47.18	1.09%	74,311
Aug 5, 2024	45.94	49.92	45.94	46.67	46.67	-2.34%	22,368
Aug 2, 2024	47.85	48.12	47.49	47.79	47.79	-1.14%	156,017
Aug 1, 2024	49.04	49.04	48.19	48.34	48.34	-1.02%	28,693
Jul 31, 2024	48.66	48.95	48.66	48.84	48.84	0.98%	15,588
Jul 30, 2024	48.59	48.65	48.18	48.37	48.37	-0.40%	24,273
Jul 29, 2024	48.52	48.60	48.33	48.56	48.56	0.33%	27,927
Jul 26, 2024	48.30	48.55	48.30	48.40	48.40	0.79%	12,717
Jul 25, 2024	48.15	48.52	48.02	48.02	48.02	-0.31%	23,669
Jul 24, 2024	48.65	48.65	48.16	48.17	48.17	-1.53%	64,440
Jul 23, 2024	49.07	49.12	48.91	48.92	48.92	-0.08%	15,404
Jul 22, 2024	48.73	49.06	48.73	48.96	48.96	0.55%	22,504
Jul 19, 2024	48.88	48.92	48.63	48.69	48.69	-0.41%	29,545
Jul 18, 2024	49.17	49.25	48.78	48.89	48.89	-0.37%	128,797
Jul 17, 2024	49.22	49.27	49.04	49.07	49.07	-0.83%	40,262
Jul 16, 2024	49.43	49.50	49.36	49.48	49.48	0.41%	47,055
Jul 15, 2024	49.41	49.49	49.24	49.28	49.28	0.04%	168,152
Jul 12, 2024	49.21	49.45	49.21	49.26	49.26	0.53%	36,396
Jul 11, 2024	49.42	49.42	49.00	49.00	49.00	-0.65%	202,826
Jul 10, 2024	49.10	49.36	49.01	49.32	49.32	0.66%	163,631
Jul 9, 2024	49.07	49.16	49.00	49.00	49.00	-0.02%	75,931
Jul 8, 2024	49.03	49.11	48.93	49.01	49.01	0.03%	787,336
Jul 5, 2024	48.80	49.05	48.79	49.00	49.00	0.44%	49,484