FJAN(FJAN)
FJAN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $57.07 | $57.29 | $57.07 | $57.23 | 9,900 |
| 10/8/2026 | $57.03 | $57.11 | $56.91 | $57.01 | 14,900 |
| 10/7/2026 | $57.02 | $57.21 | $57.01 | $57.12 | 46,244 |
| 10/6/2026 | $57.19 | $57.30 | $57.14 | $57.14 | 15,000 |
| 10/5/2026 | $56.82 | $57.12 | $56.82 | $56.98 | 15,800 |
| 10/2/2026 | $56.90 | $56.97 | $56.76 | $56.87 | 17,300 |
| 10/1/2026 | $56.81 | $56.81 | $56.42 | $56.63 | 17,327 |
| 9/30/2026 | $56.68 | $56.83 | $56.57 | $56.57 | 9,500 |
| 9/29/2026 | $56.63 | $56.70 | $56.55 | $56.59 | 18,100 |
| 9/28/2026 | $56.70 | $56.79 | $56.59 | $56.69 | 207,800 |
| 9/25/2026 | $56.76 | $56.90 | $56.74 | $56.83 | 10,600 |
| 9/24/2026 | $56.40 | $56.75 | $56.40 | $56.70 | 30,600 |
| 9/23/2026 | $56.72 | $56.81 | $56.63 | $56.63 | 359,939 |
| 9/22/2026 | $56.91 | $56.95 | $56.84 | $56.89 | 27,100 |
| 9/21/2026 | $56.66 | $56.91 | $56.64 | $56.87 | 26,400 |
| 9/18/2026 | $56.46 | $56.48 | $56.28 | $56.43 | 21,500 |
| 9/17/2026 | $56.47 | $56.47 | $56.32 | $56.41 | 13,700 |
| 9/16/2026 | $56.32 | $56.33 | $55.87 | $56.04 | 12,933 |
| 9/15/2026 | $56.24 | $56.25 | $56.13 | $56.14 | 51,230 |
| 9/14/2026 | $56.22 | $56.37 | $56.18 | $56.32 | 7,344 |
| 9/11/2026 | $56.40 | $56.51 | $56.40 | $56.49 | 8,100 |
| 9/10/2026 | $56.15 | $56.22 | $56.09 | $56.14 | 10,628 |
| 9/9/2026 | $56.47 | $56.47 | $56.25 | $56.31 | 17,922 |
| 9/8/2026 | $56.51 | $56.54 | $56.41 | $56.46 | 20,019 |
| 9/4/2026 | $56.77 | $56.77 | $56.54 | $56.59 | 8,800 |
| 9/3/2026 | $56.59 | $56.70 | $56.44 | $56.68 | 11,128 |
| 9/2/2026 | $56.30 | $56.46 | $56.30 | $56.42 | 8,900 |
| 9/1/2026 | $56.23 | $56.41 | $56.18 | $56.27 | 12,800 |
| 8/31/2026 | $56.45 | $56.49 | $56.33 | $56.49 | 11,033 |
| 8/28/2026 | $56.48 | $56.68 | $56.40 | $56.48 | 11,332 |
| 8/27/2026 | $56.38 | $56.57 | $56.38 | $56.50 | 10,800 |
| 8/26/2026 | $56.22 | $56.40 | $56.22 | $56.33 | 17,000 |
| 8/25/2026 | $56.37 | $56.38 | $56.22 | $56.30 | 10,500 |
| 8/24/2026 | $56.33 | $56.33 | $56.15 | $56.20 | 11,720 |
| 8/21/2026 | $56.23 | $56.33 | $56.23 | $56.31 | 7,800 |
| 8/20/2026 | $56.27 | $56.35 | $56.16 | $56.16 | 10,339 |
| 8/19/2026 | $56.35 | $56.43 | $56.27 | $56.36 | 8,000 |
| 8/18/2026 | $56.40 | $56.40 | $56.22 | $56.28 | 8,000 |
| 8/17/2026 | $56.46 | $56.53 | $56.42 | $56.44 | 6,715 |
| 8/14/2026 | $56.50 | $56.56 | $56.45 | $56.49 | 21,500 |
| 8/13/2026 | $56.47 | $56.55 | $56.35 | $56.50 | 18,532 |
| 8/12/2026 | $56.33 | $56.43 | $56.28 | $56.40 | 12,600 |
| 8/11/2026 | $56.31 | $56.38 | $56.26 | $56.26 | 13,908 |
| 8/10/2026 | $56.40 | $56.43 | $56.31 | $56.36 | 9,711 |
| 8/7/2026 | $56.36 | $56.37 | $56.18 | $56.36 | 10,200 |
| 8/6/2026 | $56.26 | $56.28 | $56.19 | $56.23 | 32,824 |
| 8/5/2026 | $56.29 | $56.34 | $56.20 | $56.26 | 15,100 |
| 8/4/2026 | $56.06 | $56.27 | $55.97 | $56.24 | 14,405 |
| 8/3/2026 | $55.61 | $55.89 | $55.61 | $55.84 | 17,200 |
| 7/31/2026 | $55.21 | $55.57 | $55.11 | $55.50 | 17,200 |
| 7/30/2026 | $54.92 | $55.23 | $54.92 | $55.18 | 11,238 |
| 7/29/2026 | $55.24 | $55.28 | $54.69 | $54.69 | 16,220 |
| 7/28/2026 | $55.07 | $55.27 | $55.01 | $55.15 | 9,600 |
| 7/27/2026 | $55.35 | $55.35 | $54.95 | $55.03 | 17,600 |
| 7/24/2026 | $55.04 | $55.22 | $55.01 | $55.06 | 10,804 |
| 7/23/2026 | $54.98 | $55.04 | $54.90 | $54.93 | 10,649 |
| 7/22/2026 | $55.28 | $55.49 | $55.28 | $55.35 | 17,128 |
| 7/21/2026 | $55.30 | $55.43 | $55.30 | $55.40 | 9,800 |
| 7/20/2026 | $55.39 | $55.39 | $55.12 | $55.13 | 10,422 |
| 7/17/2026 | $55.10 | $55.33 | $55.08 | $55.15 | 23,100 |
| 7/16/2026 | $55.48 | $55.61 | $55.34 | $55.43 | 11,900 |
| 7/15/2026 | $55.51 | $55.60 | $55.42 | $55.57 | 28,600 |
| 7/14/2026 | $55.45 | $55.51 | $55.39 | $55.48 | 13,812 |
| 7/13/2026 | $55.42 | $55.49 | $55.28 | $55.29 | 3,513 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
