FJP(FJP)
FJP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $75.52 | $76.32 | $75.25 | $76.29 | 8,171 |
| 8/3/2026 | $74.61 | $75.02 | $74.15 | $74.60 | 4,800 |
| 7/31/2026 | $74.55 | $74.63 | $73.44 | $74.25 | 5,300 |
| 7/30/2026 | $72.67 | $75.33 | $72.67 | $74.70 | 13,500 |
| 7/29/2026 | $72.49 | $72.65 | $71.70 | $72.13 | 10,804 |
| 7/28/2026 | $72.48 | $73.64 | $72.14 | $72.44 | 12,436 |
| 7/27/2026 | $74.73 | $74.73 | $73.75 | $74.07 | 7,137 |
| 7/24/2026 | $73.84 | $74.61 | $73.84 | $73.86 | 13,133 |
| 7/23/2026 | $74.22 | $74.49 | $73.29 | $73.30 | 7,602 |
| 7/22/2026 | $74.51 | $74.91 | $74.17 | $74.35 | 7,821 |
| 7/21/2026 | $74.28 | $75.09 | $74.28 | $74.57 | 16,118 |
| 7/20/2026 | $73.10 | $73.75 | $72.89 | $73.15 | 6,300 |
| 7/17/2026 | $72.32 | $73.22 | $72.32 | $72.83 | 9,847 |
| 7/16/2026 | $73.83 | $74.70 | $73.59 | $73.95 | 6,118 |
| 7/15/2026 | $75.95 | $75.95 | $75.39 | $75.48 | 4,800 |
| 7/14/2026 | $76.13 | $76.37 | $75.34 | $75.61 | 10,694 |
| 7/13/2026 | $74.98 | $75.50 | $74.90 | $74.90 | 5,300 |
| 7/10/2026 | $76.14 | $77.09 | $76.14 | $76.59 | 4,300 |
| 7/9/2026 | $75.56 | $75.82 | $75.10 | $75.48 | 12,640 |
| 7/8/2026 | $76.00 | $76.00 | $74.09 | $75.50 | 11,300 |
| 7/7/2026 | $77.31 | $77.31 | $75.77 | $75.77 | 19,913 |
| 7/6/2026 | $78.22 | $78.62 | $77.57 | $78.13 | 20,416 |
| 7/2/2026 | $76.95 | $77.32 | $75.78 | $76.25 | 10,200 |
| 7/1/2026 | $76.85 | $77.47 | $76.34 | $76.77 | 18,200 |
| 6/30/2026 | $76.05 | $76.87 | $75.94 | $76.33 | 14,698 |
| 6/29/2026 | $76.33 | $76.68 | $75.87 | $76.46 | 16,436 |
| 6/26/2026 | $76.55 | $77.61 | $76.25 | $76.97 | 8,500 |
| 6/25/2026 | $77.63 | $77.63 | $76.43 | $76.43 | 7,242 |
| 6/24/2026 | $76.90 | $77.39 | $76.59 | $76.97 | 11,300 |
| 6/23/2026 | $76.31 | $77.12 | $76.24 | $76.70 | 5,800 |
| 6/22/2026 | $79.35 | $80.04 | $79.13 | $79.61 | 9,700 |
| 6/18/2026 | $78.66 | $79.34 | $78.54 | $78.76 | 13,100 |
| 6/17/2026 | $78.22 | $79.22 | $77.79 | $77.79 | 9,818 |
| 6/16/2026 | $77.98 | $78.73 | $77.98 | $78.14 | 3,600 |
| 6/15/2026 | $78.22 | $78.27 | $77.25 | $77.58 | 4,900 |
| 6/12/2026 | $75.61 | $76.26 | $75.12 | $75.50 | 10,912 |
| 6/11/2026 | $73.30 | $74.71 | $72.33 | $74.71 | 5,200 |
| 6/10/2026 | $73.47 | $73.47 | $72.77 | $72.90 | 7,100 |
| 6/9/2026 | $74.92 | $75.98 | $73.88 | $74.47 | 13,191 |
| 6/8/2026 | $74.83 | $75.56 | $74.51 | $74.86 | 6,626 |
| 6/5/2026 | $76.54 | $76.54 | $74.43 | $74.47 | 7,905 |
| 6/4/2026 | $76.53 | $77.42 | $75.92 | $76.78 | 14,747 |
| 6/3/2026 | $76.87 | $77.28 | $76.32 | $76.65 | 6,420 |
| 6/2/2026 | $75.57 | $77.21 | $75.57 | $76.65 | 5,000 |
| 6/1/2026 | $76.08 | $78.24 | $75.53 | $76.05 | 7,922 |
| 5/29/2026 | $77.54 | $77.99 | $77.24 | $77.99 | 7,100 |
| 5/28/2026 | $77.56 | $77.68 | $77.56 | $77.62 | 3,610 |
| 5/27/2026 | $77.58 | $78.09 | $76.77 | $77.68 | 23,808 |
| 5/26/2026 | $78.23 | $78.94 | $78.23 | $78.43 | 11,749 |
| 5/22/2026 | $76.31 | $76.73 | $75.58 | $76.14 | 23,002 |
| 5/21/2026 | $75.24 | $75.97 | $75.07 | $75.97 | 3,900 |
| 5/20/2026 | $74.75 | $76.22 | $74.75 | $75.96 | 11,600 |
| 5/19/2026 | $75.49 | $76.47 | $74.85 | $75.62 | 9,228 |
| 5/18/2026 | $77.21 | $77.44 | $76.66 | $77.20 | 5,127 |
| 5/15/2026 | $77.98 | $77.98 | $77.40 | $77.79 | 8,416 |
| 5/14/2026 | $79.86 | $80.44 | $79.41 | $79.83 | 6,200 |
| 5/13/2026 | $80.07 | $80.73 | $79.74 | $80.36 | 5,437 |
| 5/12/2026 | $80.27 | $80.85 | $79.77 | $80.36 | 6,324 |
| 5/11/2026 | $79.30 | $80.00 | $79.17 | $79.56 | 6,118 |
| 5/8/2026 | $78.35 | $78.79 | $78.35 | $78.60 | 4,728 |
| 5/7/2026 | $77.85 | $78.69 | $77.41 | $77.86 | 11,340 |