Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FJUL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 45.31 | 0.26 | 0.58% | 45.14 | 45.31 | 44.79 | 12,431 |
| May 30 2024 | 45.05 | -0.17 | -0.38% | 45.135 | 45.1852 | 45.01 | 18,077 |
| May 29 2024 | 45.22 | -0.11 | -0.25% | 45.16 | 45.24 | 45.1312 | 36,261 |
| May 28 2024 | 45.3344 | 0.01 | 0.03% | 45.41 | 45.41 | 45.23 | 9,067 |
| May 24 2024 | 45.32 | 0.15 | 0.33% | 45.26 | 45.36 | 45.24 | 11,545 |
| May 23 2024 | 45.17 | -0.08 | -0.18% | 45.45 | 45.45 | 45.0945 | 26,906 |
| May 22 2024 | 45.25 | -0.13 | -0.29% | 45.28 | 45.3499 | 45.20 | 56,574 |
| May 21 2024 | 45.38 | 0.09 | 0.20% | 45.28 | 45.38 | 45.2126 | 62,945 |
| May 20 2024 | 45.29 | 0.08 | 0.18% | 45.24 | 45.33 | 45.24 | 49,918 |
| May 17 2024 | 45.21 | 0.02 | 0.04% | 45.18 | 45.225 | 45.138 | 41,461 |
| May 16 2024 | 45.19 | -0.05 | -0.11% | 45.24 | 45.28 | 45.1701 | 52,942 |
| May 15 2024 | 45.24 | 0.35 | 0.78% | 44.89 | 45.24 | 44.89 | 111,820 |
| May 14 2024 | 44.89 | 0.15 | 0.34% | 44.77 | 44.92 | 44.75 | 19,625 |
| May 13 2024 | 44.74 | -0.05 | -0.11% | 44.79 | 44.8045 | 44.72 | 12,925 |
| May 10 2024 | 44.79 | 0.12 | 0.27% | 44.83 | 44.83 | 44.701 | 21,521 |
| May 09 2024 | 44.67 | 0.15 | 0.34% | 44.54 | 44.6997 | 44.52 | 22,781 |
| May 08 2024 | 44.52 | -0.03 | -0.07% | 44.42 | 44.5599 | 44.42 | 16,036 |
| May 07 2024 | 44.55 | 0.12 | 0.27% | 44.55 | 44.5508 | 44.45 | 63,891 |
| May 06 2024 | 44.43 | 0.25 | 0.57% | 44.33 | 44.43 | 44.29 | 29,725 |
| May 03 2024 | 44.18 | 0.46 | 1.05% | 44.11 | 44.19 | 44.055 | 20,799 |
| May 02 2024 | 43.72 | 0.29 | 0.67% | 43.67 | 43.78 | 43.45 | 28,403 |
| May 01 2024 | 43.43 | -0.18 | -0.41% | 43.52 | 43.8951 | 43.43 | 13,930 |
| Apr 30 2024 | 43.61 | -0.46 | -1.04% | 44.00 | 44.04 | 43.585 | 54,546 |
| Apr 29 2024 | 44.07 | 0.15 | 0.34% | 44.02 | 44.07 | 43.97 | 28,317 |
| Apr 26 2024 | 43.92 | 0.33 | 0.76% | 43.85 | 44.008 | 43.83 | 36,002 |
| Apr 25 2024 | 43.59 | -0.20 | -0.46% | 43.37 | 43.65 | 43.29 | 34,464 |
| Apr 24 2024 | 43.79 | 0.07 | 0.16% | 43.76 | 43.84 | 43.6062 | 10,525 |
| Apr 23 2024 | 43.7216 | 0.34 | 0.79% | 43.49 | 43.76 | 43.485 | 29,144 |
| Apr 22 2024 | 43.38 | 0.29 | 0.67% | 43.245 | 43.52 | 43.1051 | 49,867 |
| Apr 19 2024 | 43.09 | -0.23 | -0.53% | 43.31 | 43.37 | 42.99 | 17,366 |
| Apr 18 2024 | 43.32 | -0.04 | -0.09% | 43.47 | 43.61 | 43.2807 | 33,189 |
| Apr 17 2024 | 43.36 | -0.23 | -0.53% | 43.725 | 43.725 | 43.3439 | 34,573 |
| Apr 16 2024 | 43.59 | -0.04 | -0.09% | 43.64 | 43.72 | 43.49 | 118,922 |
| Apr 15 2024 | 43.63 | -0.28 | -0.64% | 44.17 | 44.17 | 43.5619 | 80,946 |
| Apr 12 2024 | 43.91 | -0.42 | -0.95% | 44.13 | 44.17 | 43.84 | 191,099 |
| Apr 11 2024 | 44.33 | 0.22 | 0.50% | 44.19 | 44.38 | 44.03 | 2,148,319 |
| Apr 10 2024 | 44.11 | -0.23 | -0.52% | 44.05 | 44.163 | 44.03 | 36,647 |
| Apr 09 2024 | 44.34 | 0.04 | 0.09% | 44.40 | 44.40 | 44.11 | 18,237 |
| Apr 08 2024 | 44.30 | 0.05 | 0.11% | 44.31 | 44.3865 | 44.2716 | 12,649 |
| Apr 05 2024 | 44.25 | 0.20 | 0.45% | 44.07 | 44.375 | 44.07 | 24,921 |
| Apr 04 2024 | 44.05 | -0.26 | -0.59% | 44.31 | 44.5506 | 44.01 | 17,777 |
| Apr 03 2024 | 44.31 | 0.01 | 0.01% | 44.23 | 44.4099 | 44.23 | 193,600 |
| Apr 02 2024 | 44.305 | -0.11 | -0.24% | 44.25 | 44.305 | 44.20 | 51,775 |
| Apr 01 2024 | 44.41 | -0.04 | -0.09% | 44.51 | 44.5112 | 44.40 | 15,814 |
| Mar 28 2024 | 44.45 | 0.01 | 0.02% | 44.47 | 44.5599 | 44.45 | 24,071 |
| Mar 27 2024 | 44.44 | 0.17 | 0.38% | 44.46 | 44.47 | 44.3101 | 17,570 |
| Mar 26 2024 | 44.27 | -0.03 | -0.07% | 44.34 | 44.3999 | 44.26 | 14,228 |
| Mar 25 2024 | 44.30 | -0.04 | -0.09% | 44.26 | 44.3481 | 44.26 | 15,555 |
| Mar 22 2024 | 44.34 | -0.06 | -0.14% | 44.36 | 44.43 | 44.33 | 153,077 |
| Mar 21 2024 | 44.40 | 0.07 | 0.16% | 44.37 | 44.45 | 44.35 | 74,832 |
| Mar 20 2024 | 44.33 | 0.23 | 0.52% | 44.09 | 44.33 | 44.0515 | 682,893 |
| Mar 19 2024 | 44.10 | 0.13 | 0.30% | 43.94 | 44.10 | 43.8738 | 364,620 |
| Mar 18 2024 | 43.97 | 0.16 | 0.37% | 43.98 | 44.0706 | 43.94 | 14,625 |
| Mar 15 2024 | 43.81 | -0.15 | -0.34% | 43.825 | 43.8796 | 43.72 | 708,747 |
| Mar 14 2024 | 43.96 | -0.02 | -0.05% | 43.98 | 43.98 | 43.855 | 1,780,347 |
| Mar 13 2024 | 43.98 | -0.06 | -0.13% | 44.037 | 44.05 | 43.94 | 9,448 |
| Mar 12 2024 | 44.037 | 0.32 | 0.73% | 43.82 | 44.0589 | 43.73 | 5,810 |
| Mar 11 2024 | 43.72 | -0.07 | -0.15% | 43.68 | 43.75 | 43.6227 | 8,294 |
| Mar 08 2024 | 43.7851 | -0.13 | -0.31% | 43.91 | 44.08 | 43.74 | 5,200 |
| Mar 07 2024 | 43.92 | 0.26 | 0.60% | 43.82 | 43.95 | 43.7912 | 45,400 |
| Mar 06 2024 | 43.66 | 0.08 | 0.18% | 43.71 | 43.79 | 43.61 | 17,784 |
| Mar 05 2024 | 43.58 | -0.20 | -0.46% | 43.69 | 43.705 | 43.42 | 12,973 |
| Mar 04 2024 | 43.78 | -0.08 | -0.18% | 43.86 | 43.91 | 43.77 | 24,854 |
