Register for streaming realtime charts, analysis tools, and prices.
FJPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 4.50 | -0.01 | -0.28% | 4.5315 | 4.536 | 4.4973 | 155 |
| May 15 2024 | 4.5127 | 0.03 | 0.76% | 4.515 | 4.515 | 4.4978 | 5,272 |
| May 14 2024 | 4.4785 | 0.01 | 0.18% | 4.4855 | 4.4898 | 4.4688 | 399 |
| May 13 2024 | 4.4703 | -0.04 | -0.85% | 4.4735 | 4.482 | 4.4673 | 782 |
| May 10 2024 | 4.5085 | -0.02 | -0.38% | 4.5085 | 4.5085 | 4.5085 | 0 |
| May 09 2024 | 4.5255 | 0.01 | 0.29% | 4.5005 | 4.5255 | 4.4783 | 24 |
| May 08 2024 | 4.5123 | -0.04 | -0.98% | 4.5085 | 4.5158 | 4.496 | 107 |
| May 07 2024 | 4.5568 | 0.01 | 0.21% | 4.5568 | 4.5568 | 4.5568 | 5,234 |
| May 03 2024 | 4.5473 | 0.03 | 0.69% | 4.5125 | 4.561 | 4.4898 | 54 |
| May 02 2024 | 4.5163 | 0.06 | 1.40% | 4.5055 | 4.532 | 4.497 | 74 |
| May 01 2024 | 4.454 | -0.03 | -0.58% | 4.4425 | 4.4727 | 4.4128 | 30 |
| Apr 30 2024 | 4.48 | 0.02 | 0.44% | 4.48 | 4.48 | 4.48 | 0 |
| Apr 29 2024 | 4.4603 | 0.01 | 0.23% | 4.4865 | 4.4958 | 4.4505 | 1,141 |
| Apr 26 2024 | 4.45 | 0.05 | 1.21% | 4.4245 | 4.4555 | 4.4168 | 69 |
| Apr 25 2024 | 4.397 | -0.09 | -2.08% | 4.41 | 4.4233 | 4.3743 | 42 |
| Apr 24 2024 | 4.4903 | 0.01 | 0.28% | 4.4903 | 4.4903 | 4.4903 | 0 |
| Apr 23 2024 | 4.4778 | 0.00 | 0.02% | 4.478 | 4.4903 | 4.4582 | 42 |
| Apr 22 2024 | 4.4768 | 0.02 | 0.49% | 4.456 | 4.4928 | 4.449 | 24 |
| Apr 19 2024 | 4.455 | -0.01 | -0.24% | 4.455 | 4.455 | 4.455 | 1,128 |
| Apr 18 2024 | 4.4655 | 0.01 | 0.12% | 4.469 | 4.4783 | 4.4175 | 2,080 |
| Apr 17 2024 | 4.46 | -0.05 | -1.14% | 4.453 | 4.4693 | 4.4438 | 129,353 |
| Apr 16 2024 | 4.5115 | -0.09 | -2.03% | 4.5155 | 4.5523 | 4.4955 | 41 |
| Apr 15 2024 | 4.605 | -0.01 | -0.18% | 4.6055 | 4.632 | 4.5998 | 4,539 |
| Apr 12 2024 | 4.6133 | 0.03 | 0.67% | 4.6165 | 4.6297 | 4.606 | 5,408 |
| Apr 11 2024 | 4.5828 | 0.02 | 0.41% | 4.5765 | 4.6025 | 4.525 | 29 |
| Apr 10 2024 | 4.564 | -0.01 | -0.32% | 4.564 | 4.5672 | 4.563 | 14,504 |
| Apr 09 2024 | 4.5785 | -0.02 | -0.41% | 4.5785 | 4.5785 | 4.5785 | 0 |
| Apr 08 2024 | 4.5975 | 0.04 | 0.79% | 4.5875 | 4.5975 | 4.578 | 46 |
| Apr 05 2024 | 4.5613 | -0.03 | -0.62% | 4.5445 | 4.5655 | 4.5295 | 1,688 |
| Apr 04 2024 | 4.5895 | -0.01 | -0.15% | 4.583 | 4.6123 | 4.5768 | 2,190 |
| Apr 03 2024 | 4.5965 | 0.04 | 0.90% | 4.572 | 4.5965 | 4.564 | 36 |
| Apr 02 2024 | 4.5555 | -0.09 | -1.86% | 4.5765 | 4.586 | 4.5173 | 29,105 |
| Mar 28 2024 | 4.642 | 0.00 | -0.01% | 4.642 | 4.642 | 4.642 | 12 |
| Mar 27 2024 | 4.6423 | -0.02 | -0.36% | 4.6423 | 4.6423 | 4.6423 | 0 |
| Mar 26 2024 | 4.659 | 0.04 | 0.90% | 4.659 | 4.659 | 4.659 | 35 |
| Mar 25 2024 | 4.6175 | -0.06 | -1.36% | 4.5995 | 4.6223 | 4.5995 | 69 |
| Mar 22 2024 | 4.6813 | 0.03 | 0.56% | 4.6813 | 4.6813 | 4.6813 | 0 |
| Mar 21 2024 | 4.6553 | 0.07 | 1.59% | 4.6045 | 4.671 | 4.6025 | 24 |
| Mar 20 2024 | 4.5823 | 0.00 | 0.09% | 4.5823 | 4.5823 | 4.5823 | 0 |
| Mar 19 2024 | 4.5783 | 0.03 | 0.65% | 4.5783 | 4.5783 | 4.5783 | 0 |
| Mar 18 2024 | 4.5485 | 0.08 | 1.72% | 4.5485 | 4.5485 | 4.5485 | 0 |
| Mar 15 2024 | 4.4718 | 0.03 | 0.73% | 4.479 | 4.4818 | 4.4715 | 1,725 |
| Mar 14 2024 | 4.4393 | 0.01 | 0.12% | 4.4393 | 4.4393 | 4.4393 | 143,948 |
| Mar 13 2024 | 4.4338 | -0.03 | -0.59% | 4.429 | 4.4408 | 4.4203 | 24 |
| Mar 12 2024 | 4.46 | 0.01 | 0.28% | 4.4655 | 4.4848 | 4.451 | 847 |
| Mar 11 2024 | 4.4475 | -0.10 | -2.11% | 4.4475 | 4.4475 | 4.4475 | 0 |
| Mar 08 2024 | 4.5432 | -0.03 | -0.64% | 4.547 | 4.5788 | 4.535 | 30 |
| Mar 07 2024 | 4.5725 | -0.01 | -0.16% | 4.5725 | 4.6217 | 4.565 | 215,976 |
| Mar 06 2024 | 4.5798 | 0.05 | 1.13% | 4.561 | 4.6023 | 4.5325 | 2,126 |
| Mar 05 2024 | 4.5287 | 0.03 | 0.58% | 4.5287 | 4.5287 | 4.5287 | 593 |
| Mar 04 2024 | 4.5025 | -0.04 | -0.83% | 4.5215 | 4.5315 | 4.499 | 786 |
| Mar 01 2024 | 4.5403 | 0.07 | 1.57% | 4.539 | 4.5438 | 4.5283 | 12 |
| Feb 29 2024 | 4.4703 | 0.02 | 0.39% | 4.4703 | 4.4703 | 4.4703 | 0 |
| Feb 28 2024 | 4.4528 | -0.01 | -0.22% | 4.4528 | 4.4528 | 4.4528 | 0 |
| Feb 27 2024 | 4.4628 | 0.01 | 0.13% | 4.4628 | 4.4628 | 4.4628 | 0 |
| Feb 26 2024 | 4.457 | 0.00 | -0.11% | 4.448 | 4.4673 | 4.448 | 23,761 |
| Feb 23 2024 | 4.4618 | 0.01 | 0.31% | 4.4618 | 4.4618 | 4.4618 | 0 |
| Feb 22 2024 | 4.4478 | 0.04 | 0.95% | 4.4635 | 4.4695 | 4.423 | 23,945 |
| Feb 21 2024 | 4.4058 | 0.02 | 0.39% | 4.4058 | 4.4058 | 4.4058 | 0 |
| Feb 20 2024 | 4.3885 | -0.06 | -1.24% | 4.3885 | 4.3885 | 4.3885 | 453 |
| Feb 19 2024 | 4.4438 | 0.04 | 0.85% | 4.433 | 4.4513 | 4.432 | 4,326 |
