FJIKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.00	15.11	14.71	14.82	14.82	-7.61%	181,536
May 28, 2026	15.82	16.07	15.58	16.04	16.04	0.69%	176,536
May 27, 2026	16.42	16.73	15.50	15.93	15.93	-5.91%	185,624
May 26, 2026	16.64	16.93	16.58	16.93	16.93	11.38%	526,687
May 22, 2026	15.30	15.70	15.19	15.20	15.20	5.56%	400,568
May 21, 2026	14.05	14.67	13.97	14.40	14.40	2.49%	234,761
May 20, 2026	13.67	14.17	13.57	14.05	14.05	-3.10%	229,037
May 19, 2026	13.60	15.25	13.60	14.50	14.50	-18.31%	602,651
May 18, 2026	18.48	18.48	17.41	17.75	17.75	-4.57%	473,014
May 15, 2026	18.80	19.32	18.29	18.60	18.60	-3.63%	382,609
May 14, 2026	19.96	19.96	19.07	19.30	19.30	-24.64%	369,477
May 13, 2026	24.77	25.65	24.77	25.61	25.61	8.79%	710,366
May 12, 2026	24.55	24.59	23.17	23.54	23.54	3.43%	322,013
May 11, 2026	22.00	22.88	21.91	22.76	22.76	5.18%	134,237
May 8, 2026	21.18	21.70	21.11	21.64	21.64	7.29%	182,407
May 7, 2026	20.68	21.59	20.05	20.17	20.17	0.65%	588,688
May 6, 2026	20.41	20.70	19.62	20.04	20.04	4.48%	200,971
May 5, 2026	18.88	19.63	18.88	19.18	19.18	2.29%	201,667
May 4, 2026	18.79	19.20	18.49	18.75	18.75	-0.37%	126,292
May 1, 2026	18.74	19.08	18.66	18.82	18.82	-5.85%	230,662
Apr 30, 2026	18.93	20.02	18.93	19.99	19.99	5.04%	207,370
Apr 29, 2026	19.15	19.33	18.74	19.03	19.03	-0.26%	368,254
Apr 28, 2026	19.00	19.18	18.59	19.08	19.08	-2.20%	145,942
Apr 27, 2026	20.00	20.00	19.37	19.51	19.51	1.09%	833,762
Apr 24, 2026	19.22	19.64	19.00	19.30	19.30	4.55%	671,965
Apr 23, 2026	18.92	18.92	18.13	18.46	18.46	-2.84%	249,327
Apr 22, 2026	19.03	19.03	18.67	19.00	19.00	6.50%	220,030
Apr 21, 2026	18.19	18.79	17.84	17.84	17.84	1.02%	153,376
Apr 20, 2026	17.59	17.66	17.50	17.66	17.66	-4.49%	75,155
Apr 17, 2026	18.69	18.95	18.40	18.49	18.49	-1.49%	155,874
Apr 16, 2026	18.55	18.84	18.31	18.77	18.77	3.82%	131,614
Apr 15, 2026	18.35	18.41	17.70	18.08	18.08	-6.61%	830,079
Apr 14, 2026	19.20	19.65	18.75	19.36	19.36	4.25%	745,342
Apr 13, 2026	18.42	18.74	17.46	18.57	18.57	3.00%	100,126
Apr 10, 2026	19.10	19.10	17.95	18.03	18.03	11.99%	559,148
Apr 9, 2026	16.40	16.69	15.80	16.10	16.10	2.29%	324,188
Apr 8, 2026	16.50	16.50	15.61	15.74	15.74	8.71%	197,783
Apr 7, 2026	14.13	14.71	13.66	14.48	14.48	-1.17%	140,994
Apr 6, 2026	14.83	14.83	14.56	14.65	14.65	2.57%	102,576
Apr 2, 2026	13.63	14.43	13.48	14.28	14.28	-4.83%	296,274
Apr 1, 2026	14.35	15.47	14.33	15.01	15.01	6.22%	217,560
Mar 31, 2026	13.31	14.13	13.09	14.13	14.13	5.28%	364,884
Mar 30, 2026	13.72	13.83	13.18	13.42	13.42	-3.67%	101,970
Mar 27, 2026	13.71	14.07	13.71	13.93	13.93	0.72%	116,982
Mar 26, 2026	14.43	14.69	13.83	13.83	13.83	-3.51%	205,890
Mar 25, 2026	14.40	14.54	14.33	14.34	14.34	3.39%	71,238
Mar 24, 2026	13.41	13.93	13.41	13.87	13.87	2.43%	215,598
Mar 23, 2026	13.33	13.67	13.33	13.54	13.54	8.93%	113,664
Mar 20, 2026	13.42	13.55	12.43	12.43	12.43	-8.28%	145,470
Mar 19, 2026	12.93	13.73	12.92	13.55	13.55	3.18%	183,774