Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FSJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 308.00 | 2.00 | 0.65% | 310.00 | 314.00 | 308.00 | 30,672 |
| May 30 2024 | 306.00 | -4.00 | -1.29% | 313.00 | 314.00 | 306.00 | 17,264 |
| May 29 2024 | 310.00 | 11.00 | 3.68% | 308.00 | 312.00 | 303.00 | 79,465 |
| May 28 2024 | 299.00 | -6.00 | -1.97% | 305.00 | 305.00 | 296.00 | 22,434 |
| May 24 2024 | 305.00 | 1.00 | 0.33% | 301.00 | 308.00 | 301.00 | 12,076 |
| May 23 2024 | 304.00 | -6.00 | -1.94% | 300.00 | 304.00 | 296.00 | 23,722 |
| May 22 2024 | 310.00 | 0.00 | 0.00% | 303.00 | 310.00 | 303.00 | 29,611 |
| May 21 2024 | 310.00 | 7.00 | 2.31% | 295.00 | 310.00 | 295.00 | 4,609 |
| May 20 2024 | 303.00 | -1.00 | -0.33% | 303.00 | 303.00 | 303.00 | 19,729 |
| May 17 2024 | 304.00 | -1.00 | -0.33% | 295.00 | 304.00 | 295.00 | 1,427 |
| May 16 2024 | 305.00 | 3.00 | 0.99% | 302.00 | 309.00 | 300.00 | 11,607 |
| May 15 2024 | 302.00 | 2.00 | 0.67% | 307.00 | 310.00 | 296.00 | 44,417 |
| May 14 2024 | 300.00 | -5.00 | -1.64% | 306.00 | 306.00 | 300.00 | 81,705 |
| May 13 2024 | 305.00 | 5.00 | 1.67% | 295.00 | 306.00 | 295.00 | 14,136 |
| May 10 2024 | 300.00 | 0.00 | 0.00% | 296.00 | 304.00 | 296.00 | 31,496 |
| May 09 2024 | 300.00 | 3.00 | 1.01% | 291.00 | 305.00 | 291.00 | 136,325 |
| May 08 2024 | 297.00 | 17.00 | 6.07% | 280.00 | 302.00 | 280.00 | 93,977 |
| May 07 2024 | 280.00 | 1.00 | 0.36% | 273.00 | 282.00 | 273.00 | 79,439 |
| May 03 2024 | 279.00 | 0.00 | 0.00% | 279.00 | 279.00 | 279.00 | 13,790 |
| May 02 2024 | 279.00 | -1.00 | -0.36% | 279.00 | 279.00 | 279.00 | 40,467 |
| May 01 2024 | 280.00 | 4.00 | 1.45% | 275.00 | 280.00 | 270.00 | 6,050 |
| Apr 30 2024 | 276.00 | 6.00 | 2.22% | 272.00 | 276.00 | 272.00 | 138,041 |
| Apr 29 2024 | 270.00 | -2.00 | -0.74% | 272.00 | 273.00 | 270.00 | 24,662 |
| Apr 26 2024 | 272.00 | -7.00 | -2.51% | 273.00 | 279.00 | 272.00 | 80,851 |
| Apr 25 2024 | 279.00 | 1.00 | 0.36% | 274.00 | 279.00 | 274.00 | 6,720 |
| Apr 24 2024 | 278.00 | -2.00 | -0.71% | 272.00 | 278.00 | 272.00 | 19,150 |
| Apr 23 2024 | 280.00 | -6.00 | -2.10% | 282.00 | 282.00 | 277.00 | 21,688 |
| Apr 22 2024 | 286.00 | 10.00 | 3.62% | 276.00 | 286.00 | 276.00 | 13,580 |
| Apr 19 2024 | 276.00 | 1.00 | 0.36% | 274.00 | 280.00 | 274.00 | 113,963 |
| Apr 18 2024 | 275.00 | -1.00 | -0.36% | 283.00 | 283.00 | 271.00 | 22,699 |
| Apr 17 2024 | 276.00 | -2.00 | -0.72% | 279.00 | 279.00 | 276.00 | 7,856 |
| Apr 16 2024 | 278.00 | -6.00 | -2.11% | 273.00 | 294.00 | 264.00 | 146,910 |
| Apr 15 2024 | 284.00 | -8.00 | -2.74% | 299.00 | 299.00 | 284.00 | 21,704 |
| Apr 12 2024 | 292.00 | 4.00 | 1.39% | 290.00 | 295.00 | 283.00 | 83,556 |
| Apr 11 2024 | 288.00 | 16.00 | 5.88% | 266.00 | 289.00 | 266.00 | 88,238 |
| Apr 10 2024 | 272.00 | 21.00 | 8.37% | 249.00 | 273.00 | 249.00 | 168,323 |
| Apr 09 2024 | 251.00 | -1.00 | -0.40% | 248.00 | 254.00 | 248.00 | 983,813 |
| Apr 08 2024 | 252.00 | -1.00 | -0.40% | 252.00 | 252.00 | 252.00 | 33,309 |
| Apr 05 2024 | 253.00 | 0.00 | 0.00% | 255.00 | 255.00 | 253.00 | 20,865 |
| Apr 04 2024 | 253.00 | -2.00 | -0.78% | 251.00 | 253.00 | 250.00 | 14,066 |
| Apr 03 2024 | 255.00 | 8.00 | 3.24% | 247.00 | 255.00 | 243.00 | 69,264 |
| Apr 02 2024 | 247.00 | -14.00 | -5.36% | 262.00 | 262.00 | 247.00 | 3,196,552 |
| Mar 28 2024 | 261.00 | -0.75 | -0.29% | 256.00 | 261.00 | 254.00 | 12,208 |
| Mar 27 2024 | 261.75 | 5.75 | 2.25% | 256.00 | 261.75 | 255.50 | 13,514 |
| Mar 26 2024 | 256.00 | -4.50 | -1.73% | 260.00 | 260.00 | 256.00 | 23,153 |
| Mar 25 2024 | 260.50 | -5.00 | -1.88% | 266.50 | 269.00 | 260.50 | 43,602 |
| Mar 22 2024 | 265.50 | 17.50 | 7.06% | 260.00 | 277.00 | 260.00 | 456,505 |
| Mar 21 2024 | 248.00 | 0.50 | 0.20% | 245.00 | 249.50 | 245.00 | 28,770 |
| Mar 20 2024 | 247.50 | 2.00 | 0.81% | 250.00 | 252.50 | 247.00 | 56,176 |
| Mar 19 2024 | 245.50 | -10.50 | -4.10% | 250.00 | 255.50 | 245.50 | 13,814 |
| Mar 18 2024 | 256.00 | 3.00 | 1.19% | 252.50 | 256.00 | 252.50 | 18,415 |
| Mar 15 2024 | 253.00 | -3.50 | -1.36% | 253.00 | 253.00 | 253.00 | 29,191 |
| Mar 14 2024 | 256.50 | 1.50 | 0.59% | 253.00 | 259.00 | 252.50 | 12,767 |
| Mar 13 2024 | 255.00 | -5.00 | -1.92% | 255.00 | 259.50 | 253.50 | 41,638 |
| Mar 12 2024 | 260.00 | 1.00 | 0.39% | 252.50 | 264.50 | 252.50 | 49,287 |
| Mar 11 2024 | 259.00 | -4.00 | -1.52% | 265.00 | 265.00 | 256.50 | 10,874 |
| Mar 08 2024 | 263.00 | 1.50 | 0.57% | 263.00 | 264.50 | 263.00 | 24,968 |
| Mar 07 2024 | 261.50 | 3.50 | 1.36% | 260.50 | 261.50 | 257.00 | 20,677 |
| Mar 06 2024 | 258.00 | -2.00 | -0.77% | 261.50 | 261.50 | 258.00 | 12,798 |
| Mar 05 2024 | 260.00 | 2.00 | 0.78% | 260.50 | 265.50 | 260.00 | 170,510 |
| Mar 04 2024 | 258.00 | -2.00 | -0.77% | 258.50 | 263.00 | 258.00 | 27,260 |
