FSFJX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 4, 2025	39.54	39.54	39.54	39.54	39.54	1.31%
Feb 3, 2025	39.03	39.03	39.03	39.03	39.03	-1.09%
Jan 31, 2025	39.46	39.46	39.46	39.46	39.46	-0.63%
Jan 30, 2025	39.71	39.71	39.71	39.71	39.71	1.38%
Jan 29, 2025	39.17	39.17	39.17	39.17	39.17	0.05%
Jan 28, 2025	39.15	39.15	39.15	39.15	39.15	1.90%
Jan 27, 2025	38.42	38.42	38.42	38.42	38.42	-5.51%
Jan 24, 2025	40.66	40.66	40.66	40.66	40.66	-0.20%
Jan 23, 2025	40.74	40.74	40.74	40.74	40.74	0.30%
Jan 22, 2025	40.62	40.62	40.62	40.62	40.62	1.22%
Jan 21, 2025	40.13	40.13	40.13	40.13	40.13	1.70%
Jan 17, 2025	39.46	39.46	39.46	39.46	39.46	1.18%
Jan 16, 2025	39.00	39.00	39.00	39.00	39.00	-0.15%
Jan 15, 2025	39.06	39.06	39.06	39.06	39.06	2.68%
Jan 14, 2025	38.04	38.04	38.04	38.04	38.04	0.29%
Jan 13, 2025	37.93	37.93	37.93	37.93	37.93	-0.32%
Jan 10, 2025	38.05	38.05	38.05	38.05	38.05	-1.35%
Jan 8, 2025	38.57	38.57	38.57	38.57	38.57	0.16%
Jan 7, 2025	38.51	38.51	38.51	38.51	38.51	-1.86%
Jan 6, 2025	39.24	39.24	39.24	39.24	39.24	1.21%
Jan 3, 2025	38.77	38.77	38.77	38.77	38.77	2.00%
Jan 2, 2025	38.01	38.01	38.01	38.01	38.01	0.50%
Dec 31, 2024	37.82	37.82	37.82	37.82	37.82	-0.99%
Dec 30, 2024	38.20	38.20	38.20	38.20	38.20	-0.98%
Dec 27, 2024	38.58	38.58	38.58	38.58	38.58	-1.58%
Dec 26, 2024	39.20	39.20	39.20	39.20	39.20	0.08%
Dec 24, 2024	39.17	39.17	39.17	39.17	39.17	1.27%
Dec 23, 2024	38.68	38.68	38.68	38.68	38.68	1.98%
Dec 20, 2024	37.93	37.93	37.93	37.93	37.93	-
Dec 19, 2024	37.93	37.93	37.93	37.93	37.93	0.18%
Dec 18, 2024	37.86	37.86	37.86	37.86	37.86	-4.15%
Dec 17, 2024	39.50	39.50	39.50	39.50	39.50	-1.08%
Dec 16, 2024	39.93	39.93	39.93	39.93	39.93	1.11%
Dec 13, 2024	39.49	39.49	39.49	39.49	39.49	-8.33%
Dec 12, 2024	43.08	43.08	43.08	43.08	43.08	-0.83%
Dec 11, 2024	43.44	43.44	43.44	43.44	43.44	1.52%
Dec 10, 2024	42.79	42.79	42.79	42.79	42.79	-0.83%
Dec 9, 2024	43.15	43.15	43.15	43.15	43.15	-2.04%
Dec 6, 2024	44.05	44.05	44.05	44.05	44.05	0.71%
Dec 5, 2024	43.74	43.74	43.74	43.74	43.74	-0.66%
Dec 4, 2024	44.03	44.03	44.03	44.03	44.03	1.06%
Dec 3, 2024	43.57	43.57	43.57	43.57	43.57	0.72%
Dec 2, 2024	43.26	43.26	43.26	43.26	43.26	0.35%
Nov 29, 2024	43.11	43.11	43.11	43.11	43.11	0.89%
Nov 27, 2024	42.73	42.73	42.73	42.73	42.73	-0.81%
Nov 26, 2024	43.08	43.08	43.08	43.08	43.08	0.72%
Nov 25, 2024	42.77	42.77	42.77	42.77	42.77	-0.12%
Nov 22, 2024	42.82	42.82	42.82	42.82	42.82	0.54%
Nov 21, 2024	42.59	42.59	42.59	42.59	42.59	0.83%
Nov 20, 2024	42.24	42.24	42.24	42.24	42.24	-
Nov 19, 2024	42.24	42.24	42.24	42.24	42.24	1.17%
Nov 18, 2024	41.75	41.75	41.75	41.75	41.75	0.51%
Nov 15, 2024	41.54	41.54	41.54	41.54	41.54	-1.31%
Nov 14, 2024	42.09	42.09	42.09	42.09	42.09	-1.75%
Nov 13, 2024	42.84	42.84	42.84	42.84	42.84	-0.40%
Nov 12, 2024	43.01	43.01	43.01	43.01	43.01	-0.85%
Nov 11, 2024	43.38	43.38	43.38	43.38	43.38	0.44%
Nov 8, 2024	43.19	43.19	43.19	43.19	43.19	0.51%
Nov 7, 2024	42.97	42.97	42.97	42.97	42.97	0.96%
Nov 6, 2024	42.56	42.56	42.56	42.56	42.56	3.28%
Nov 5, 2024	41.21	41.21	41.21	41.21	41.21	1.75%
Nov 4, 2024	40.50	40.50	40.50	40.50	40.50	-0.81%
Nov 1, 2024	40.83	40.83	40.83	40.83	40.83	-0.32%
Oct 31, 2024	40.96	40.96	40.96	40.96	40.96	-1.89%
Oct 30, 2024	41.75	41.75	41.75	41.75	41.75	-0.88%
Oct 29, 2024	42.12	42.12	42.12	42.12	42.12	0.48%
Oct 28, 2024	41.92	41.92	41.92	41.92	41.92	0.58%
Oct 25, 2024	41.68	41.68	41.68	41.68	41.68	0.19%
Oct 24, 2024	41.60	41.60	41.60	41.60	41.60	-0.10%
Oct 23, 2024	41.64	41.64	41.64	41.64	41.64	-0.95%
Oct 22, 2024	42.04	42.04	42.04	42.04	42.04	-0.17%
Oct 21, 2024	42.11	42.11	42.11	42.11	42.11	-0.07%
Oct 18, 2024	42.14	42.14	42.14	42.14	42.14	0.12%
Oct 17, 2024	42.09	42.09	42.09	42.09	42.09	0.21%
Oct 16, 2024	42.00	42.00	42.00	42.00	42.00	0.91%
Oct 15, 2024	41.62	41.62	41.62	41.62	41.62	-1.05%