Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FJAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 42.68 | 0.06 | 0.14% | 42.57 | 42.7109 | 42.57 | 21,332 |
| May 20 2024 | 42.62 | 0.03 | 0.06% | 42.57 | 42.7069 | 42.57 | 27,393 |
| May 17 2024 | 42.5946 | 0.08 | 0.20% | 42.54 | 42.64 | 42.53 | 15,722 |
| May 16 2024 | 42.51 | -0.10 | -0.23% | 42.62 | 42.6692 | 42.51 | 19,484 |
| May 15 2024 | 42.61 | 0.29 | 0.69% | 42.41 | 42.62 | 42.41 | 30,522 |
| May 14 2024 | 42.32 | 0.12 | 0.28% | 42.23 | 42.37 | 42.16 | 12,363 |
| May 13 2024 | 42.2009 | -0.01 | -0.02% | 42.24 | 42.2503 | 42.16 | 22,392 |
| May 10 2024 | 42.21 | 0.08 | 0.20% | 42.16 | 42.2488 | 42.141 | 26,138 |
| May 09 2024 | 42.1257 | 0.08 | 0.18% | 42.00 | 42.15 | 41.989 | 12,247 |
| May 08 2024 | 42.05 | 0.06 | 0.14% | 41.90 | 42.0599 | 41.90 | 46,770 |
| May 07 2024 | 41.99 | 0.05 | 0.12% | 41.97 | 42.08 | 41.95 | 172,862 |
| May 06 2024 | 41.94 | 0.20 | 0.49% | 41.7366 | 41.9599 | 41.7366 | 37,655 |
| May 03 2024 | 41.7366 | 0.34 | 0.83% | 41.3947 | 41.7939 | 41.3947 | 12,921 |
| May 02 2024 | 41.3947 | 0.21 | 0.52% | 41.40 | 41.49 | 41.225 | 16,235 |
| May 01 2024 | 41.18 | -0.13 | -0.31% | 41.22 | 41.57 | 41.15 | 21,866 |
| Apr 30 2024 | 41.31 | -0.33 | -0.80% | 41.54 | 41.63 | 41.31 | 55,268 |
| Apr 29 2024 | 41.6411 | 0.11 | 0.27% | 41.655 | 41.68 | 41.52 | 24,822 |
| Apr 26 2024 | 41.53 | 0.25 | 0.61% | 41.43 | 41.65 | 41.43 | 45,259 |
| Apr 25 2024 | 41.28 | -0.16 | -0.39% | 41.09 | 41.3487 | 41.033 | 10,775 |
| Apr 24 2024 | 41.44 | 0.05 | 0.12% | 41.49 | 41.49 | 41.3182 | 8,855 |
| Apr 23 2024 | 41.3906 | 0.31 | 0.76% | 41.20 | 41.44 | 41.20 | 124,007 |
| Apr 22 2024 | 41.08 | 0.22 | 0.54% | 41.03 | 41.25 | 40.92 | 31,245 |
| Apr 19 2024 | 40.8597 | -0.22 | -0.54% | 41.03 | 41.12 | 40.8034 | 343,188 |
| Apr 18 2024 | 41.08 | -0.06 | -0.15% | 41.15 | 41.2699 | 41.0304 | 13,148 |
| Apr 17 2024 | 41.14 | -0.05 | -0.12% | 41.35 | 41.35 | 41.0943 | 20,510 |
| Apr 16 2024 | 41.19 | -0.08 | -0.19% | 41.30 | 41.3296 | 41.16 | 27,223 |
| Apr 15 2024 | 41.27 | -0.22 | -0.53% | 41.75 | 41.75 | 41.245 | 211,155 |
| Apr 12 2024 | 41.49 | -0.38 | -0.90% | 41.67 | 41.74 | 41.4218 | 22,341 |
| Apr 11 2024 | 41.8651 | 0.14 | 0.32% | 41.73 | 41.91 | 41.615 | 8,552 |
| Apr 10 2024 | 41.73 | -0.16 | -0.38% | 41.69 | 41.76 | 41.62 | 20,896 |
| Apr 09 2024 | 41.89 | 0.05 | 0.12% | 41.84 | 41.92 | 41.69 | 22,237 |
| Apr 08 2024 | 41.84 | 0.03 | 0.07% | 41.87 | 41.937 | 41.83 | 12,139 |
| Apr 05 2024 | 41.81 | 0.15 | 0.36% | 41.685 | 41.9099 | 41.685 | 25,499 |
| Apr 04 2024 | 41.66 | -0.22 | -0.52% | 42.04 | 42.07 | 41.60 | 15,563 |
| Apr 03 2024 | 41.8793 | 0.02 | 0.05% | 41.78 | 41.9599 | 41.78 | 18,577 |
| Apr 02 2024 | 41.86 | -0.06 | -0.14% | 41.82 | 41.8688 | 41.7477 | 28,750 |
| Apr 01 2024 | 41.92 | -0.06 | -0.14% | 42.02 | 42.0616 | 41.91 | 66,500 |
| Mar 28 2024 | 41.98 | -0.02 | -0.05% | 42.06 | 42.09 | 41.98 | 11,686 |
| Mar 27 2024 | 42.00 | 0.18 | 0.43% | 41.95 | 42.00 | 41.8723 | 20,837 |
| Mar 26 2024 | 41.82 | -0.08 | -0.18% | 41.94 | 41.9761 | 41.82 | 28,815 |
| Mar 25 2024 | 41.895 | -0.07 | -0.15% | 41.89 | 41.9437 | 41.85 | 13,537 |
| Mar 22 2024 | 41.96 | 0.02 | 0.05% | 41.96 | 42.0099 | 41.921 | 6,083 |
| Mar 21 2024 | 41.94 | 0.07 | 0.17% | 42.00 | 42.0597 | 41.91 | 34,271 |
| Mar 20 2024 | 41.87 | 0.19 | 0.46% | 41.73 | 41.9281 | 41.69 | 290,506 |
| Mar 19 2024 | 41.68 | 0.12 | 0.29% | 41.56 | 41.7377 | 41.4801 | 163,892 |
| Mar 18 2024 | 41.56 | 0.14 | 0.34% | 41.65 | 41.693 | 41.54 | 23,813 |
| Mar 15 2024 | 41.42 | -0.19 | -0.46% | 41.49 | 41.5335 | 41.3632 | 43,153 |
| Mar 14 2024 | 41.61 | -0.06 | -0.14% | 41.71 | 41.71 | 41.475 | 38,901 |
| Mar 13 2024 | 41.67 | -0.04 | -0.10% | 41.73 | 41.73 | 41.60 | 20,951 |
| Mar 12 2024 | 41.71 | 0.24 | 0.58% | 41.51 | 41.7399 | 41.51 | 13,938 |
| Mar 11 2024 | 41.47 | 0.03 | 0.07% | 41.42 | 41.48 | 41.335 | 8,696 |
| Mar 08 2024 | 41.44 | -0.16 | -0.38% | 41.60 | 41.728 | 41.417 | 16,931 |
| Mar 07 2024 | 41.60 | 0.24 | 0.58% | 41.53 | 41.6299 | 41.4766 | 20,353 |
| Mar 06 2024 | 41.36 | 0.05 | 0.12% | 41.41 | 41.49 | 41.3291 | 19,976 |
| Mar 05 2024 | 41.31 | -0.20 | -0.48% | 41.37 | 41.40 | 41.17 | 30,002 |
| Mar 04 2024 | 41.51 | -0.05 | -0.12% | 41.47 | 41.60 | 41.47 | 22,945 |
| Mar 01 2024 | 41.56 | 0.19 | 0.46% | 41.35 | 41.569 | 41.35 | 25,888 |
| Feb 29 2024 | 41.37 | 0.09 | 0.22% | 41.35 | 41.38 | 41.21 | 27,906 |
| Feb 28 2024 | 41.28 | 0.02 | 0.05% | 41.21 | 41.3097 | 41.21 | 28,611 |
| Feb 27 2024 | 41.26 | -0.01 | -0.02% | 41.24 | 41.2991 | 41.21 | 24,023 |
| Feb 26 2024 | 41.27 | -0.06 | -0.15% | 41.29 | 41.38 | 41.20 | 124,638 |
| Feb 23 2024 | 41.33 | 0.09 | 0.22% | 41.34 | 41.4134 | 41.309 | 24,555 |
| Feb 22 2024 | 41.24 | 0.37 | 0.91% | 41.12 | 41.35 | 41.12 | 647,579 |
