FJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.44	53.48	53.35	53.48	53.48	-0.23%	730
Apr 27, 2026	53.46	53.61	53.46	53.61	53.61	0.13%	59,369
Apr 24, 2026	53.37	53.56	53.33	53.53	53.53	0.43%	19,085
Apr 23, 2026	53.36	53.51	53.01	53.31	53.31	-0.31%	24,516
Apr 22, 2026	53.36	53.47	53.31	53.47	53.47	0.66%	11,385
Apr 21, 2026	53.44	53.44	53.05	53.12	53.12	-0.24%	171,667
Apr 20, 2026	53.35	53.35	53.22	53.25	53.25	-0.28%	9,524
Apr 17, 2026	53.27	53.49	53.27	53.40	53.40	0.77%	13,987
Apr 16, 2026	52.96	53.02	52.87	52.99	52.99	0.23%	71,050
Apr 15, 2026	52.75	52.95	52.75	52.87	52.87	0.41%	18,678
Apr 14, 2026	52.40	52.72	52.40	52.66	52.66	0.78%	16,981
Apr 13, 2026	51.90	52.25	51.90	52.25	52.25	0.67%	12,116
Apr 10, 2026	52.10	52.10	51.89	51.90	51.90	-0.10%	54,991
Apr 9, 2026	51.73	52.02	51.66	51.95	51.95	0.43%	29,405
Apr 8, 2026	51.85	51.85	51.62	51.73	51.73	1.75%	44,760
Apr 7, 2026	50.64	50.84	50.48	50.84	50.84	-0.10%	26,266
Apr 6, 2026	50.71	50.89	50.70	50.89	50.89	0.38%	22,170
Apr 2, 2026	50.17	50.83	50.17	50.70	50.70	0.17%	22,333
Apr 1, 2026	50.43	50.83	50.43	50.61	50.61	0.40%	23,141
Mar 31, 2026	49.75	50.44	49.70	50.41	50.41	2.15%	25,416
Mar 30, 2026	49.79	49.79	49.23	49.35	49.35	-0.30%	27,795
Mar 27, 2026	49.80	49.88	49.42	49.50	49.50	-1.10%	8,518
Mar 26, 2026	50.34	50.53	50.05	50.05	50.05	-1.34%	32,984
Mar 25, 2026	50.83	50.85	50.64	50.73	50.73	0.52%	952,943
Mar 24, 2026	50.38	50.73	50.35	50.47	50.47	-0.26%	740,293
Mar 23, 2026	50.81	50.98	50.56	50.60	50.60	0.68%	21,635
Mar 20, 2026	50.50	50.53	50.11	50.26	50.26	-1.08%	16,726
Mar 19, 2026	50.53	50.83	50.47	50.81	50.81	-0.10%	53,856
Mar 18, 2026	51.20	51.23	50.85	50.86	50.86	-0.86%	10,480
Mar 17, 2026	51.44	51.47	51.26	51.30	51.30	0.21%	17,165
Mar 16, 2026	51.14	51.27	51.13	51.19	51.19	0.75%	17,043
Mar 13, 2026	51.17	51.31	50.76	50.81	50.81	-0.33%	14,894
Mar 12, 2026	51.25	51.25	50.98	50.98	50.98	-1.09%	28,861
Mar 11, 2026	51.56	51.66	51.38	51.54	51.54	-0.02%	40,478
Mar 10, 2026	51.59	51.90	51.54	51.55	51.55	-0.21%	23,052
Mar 9, 2026	50.89	51.67	50.83	51.66	51.66	0.61%	24,336
Mar 6, 2026	51.26	51.54	51.26	51.35	51.35	-0.84%	29,701
Mar 5, 2026	51.80	51.95	51.55	51.78	51.78	-0.53%	21,894
Mar 4, 2026	51.85	52.12	51.80	52.06	52.05	0.67%	72,511
Mar 3, 2026	51.41	51.92	51.20	51.71	51.71	-0.77%	32,194
Mar 2, 2026	51.71	52.18	51.71	52.11	52.11	0.13%	32,247
Feb 27, 2026	51.89	52.09	51.87	52.04	52.04	-0.28%	85,198
Feb 26, 2026	52.30	52.30	52.01	52.19	52.19	-0.31%	20,832
Feb 25, 2026	52.30	52.41	52.25	52.35	52.35	0.52%	67,549
Feb 24, 2026	51.92	52.16	51.79	52.08	52.08	0.50%	16,665
Feb 23, 2026	52.00	52.14	51.78	51.82	51.82	-0.69%	21,544
Feb 20, 2026	52.01	52.24	51.94	52.18	52.18	0.44%	39,875
Feb 19, 2026	51.89	52.02	51.84	51.95	51.95	-0.16%	39,258
Feb 18, 2026	51.96	52.19	51.95	52.03	52.03	0.35%	47,774
Feb 17, 2026	51.71	51.98	51.51	51.85	51.85	0.12%	60,805
Feb 13, 2026	51.80	52.05	51.74	51.79	51.79	-	51,963
Feb 12, 2026	52.43	52.47	51.74	51.79	51.79	-0.99%	87,080
Feb 11, 2026	52.50	52.59	52.21	52.31	52.31	-0.06%	96,563
Feb 10, 2026	52.39	52.50	52.30	52.34	52.34	-0.11%	109,919
Feb 9, 2026	52.22	52.51	52.22	52.40	52.40	0.25%	107,294
Feb 6, 2026	51.75	52.32	51.75	52.27	52.27	1.26%	159,795
Feb 5, 2026	51.71	51.82	51.52	51.62	51.62	-0.85%	78,706
Feb 4, 2026	52.22	52.25	51.79	52.06	52.06	-0.23%	123,433
Feb 3, 2026	52.45	52.45	51.90	52.18	52.18	-0.51%	151,680
Feb 2, 2026	52.18	52.52	52.18	52.45	52.45	0.37%	112,960
Jan 30, 2026	52.31	52.35	52.07	52.26	52.26	-0.26%	80,668
Jan 29, 2026	52.46	52.46	51.93	52.39	52.39	-0.10%	68,892
Jan 28, 2026	52.48	52.49	52.35	52.44	52.44	0.02%	88,441
Jan 27, 2026	52.39	52.49	52.36	52.43	52.43	0.17%	126,240
Jan 26, 2026	52.23	52.40	52.23	52.34	52.34	0.31%	184,482
Jan 23, 2026	52.10	52.24	52.08	52.18	52.18	0.02%	90,181
Jan 22, 2026	52.20	52.26	52.04	52.17	52.17	0.37%	241,981
Jan 21, 2026	51.69	52.15	51.65	51.98	51.98	0.76%	174,836
Jan 20, 2026	51.86	51.94	51.53	51.59	51.59	-1.41%	476,925
Jan 16, 2026	52.29	52.34	52.28	52.33	52.33	0.15%	319,840
Jan 15, 2026	52.26	52.31	52.20	52.25	52.25	0.06%	45,535
Jan 14, 2026	52.20	52.22	52.09	52.22	52.22	-0.02%	37,428
Jan 13, 2026	52.19	52.24	52.17	52.23	52.23	0.04%	38,419
Jan 12, 2026	52.16	52.24	52.15	52.21	52.21	0.08%	43,919
Jan 9, 2026	52.12	52.19	52.05	52.17	52.17	0.17%	50,288
Jan 8, 2026	52.00	52.10	51.99	52.08	52.08	0.10%	51,234
Jan 7, 2026	52.06	52.08	51.99	52.03	52.03	-0.02%	33,853
Jan 6, 2026	51.95	52.05	51.95	52.04	52.04	0.17%	21,523
Jan 5, 2026	51.90	52.02	51.90	51.95	51.95	0.33%	9,596
Jan 2, 2026	51.87	51.89	51.70	51.78	51.78	0.06%	19,286
Dec 31, 2025	51.84	51.85	51.75	51.75	51.75	-0.19%	10,326
Dec 30, 2025	51.85	51.92	51.84	51.85	51.85	0.02%	19,189
Dec 29, 2025	51.81	51.94	51.79	51.84	51.84	-0.04%	16,331
Dec 26, 2025	51.91	51.91	51.83	51.86	51.86	0.02%	19,739
Dec 24, 2025	51.83	51.91	51.78	51.85	51.85	0.21%	391,377
Dec 23, 2025	51.62	51.83	51.62	51.74	51.74	0.14%	653,475
Dec 22, 2025	51.62	51.71	51.60	51.67	51.67	0.45%	10,864
Dec 19, 2025	51.25	51.54	51.25	51.44	51.44	0.53%	30,794
Dec 18, 2025	51.21	51.35	51.12	51.17	51.17	0.51%	32,766
Dec 17, 2025	51.28	51.28	50.91	50.91	50.91	-0.80%	25,877
Dec 16, 2025	51.28	51.32	51.10	51.32	51.32	0.10%	20,048
Dec 15, 2025	51.39	51.39	51.24	51.27	51.27	-0.01%	14,635
Dec 12, 2025	51.46	51.58	51.14	51.28	51.28	-0.34%	32,657
Dec 11, 2025	51.26	51.46	51.26	51.45	51.45	0.02%	41,226
Dec 10, 2025	51.21	51.47	51.20	51.44	51.44	0.31%	49,634
Dec 9, 2025	51.22	51.29	51.19	51.28	51.28	0.10%	17,389
Dec 8, 2025	51.26	51.26	51.15	51.23	51.23	-0.14%	19,858
Dec 5, 2025	51.23	51.32	51.23	51.30	51.30	0.20%	18,411
Dec 4, 2025	51.11	51.24	51.09	51.20	51.20	0.01%	232,186
Dec 3, 2025	51.00	51.22	51.00	51.20	51.20	0.19%	25,800