Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 17.44 | 0.05 | 0.29% | 17.37 | 17.46 | 17.3271 | 26,212 |
| May 30 2024 | 17.39 | 0.45 | 2.66% | 17.14 | 17.44 | 17.0701 | 15,434 |
| May 29 2024 | 16.94 | -0.40 | -2.31% | 17.07 | 17.10 | 16.92 | 48,774 |
| May 28 2024 | 17.34 | 0.14 | 0.81% | 17.46 | 17.47 | 17.31 | 48,602 |
| May 24 2024 | 17.20 | 0.29 | 1.71% | 16.95 | 17.20 | 16.95 | 62,089 |
| May 23 2024 | 16.91 | -0.11 | -0.65% | 17.12 | 17.16 | 16.8373 | 32,945 |
| May 22 2024 | 17.0203 | -0.03 | -0.18% | 17.02 | 17.126 | 16.9801 | 20,308 |
| May 21 2024 | 17.0516 | 0.10 | 0.60% | 17.02 | 17.07 | 16.945 | 54,419 |
| May 20 2024 | 16.95 | -0.11 | -0.64% | 17.03 | 17.07 | 16.95 | 21,269 |
| May 17 2024 | 17.06 | -0.15 | -0.87% | 17.07 | 17.09 | 17.04 | 29,437 |
| May 16 2024 | 17.21 | -0.01 | -0.06% | 17.15 | 17.24 | 17.14 | 53,748 |
| May 15 2024 | 17.22 | 0.39 | 2.32% | 16.95 | 17.22 | 16.94 | 53,142 |
| May 14 2024 | 16.83 | 0.16 | 0.96% | 16.72 | 16.8453 | 16.69 | 35,961 |
| May 13 2024 | 16.67 | 0.06 | 0.36% | 16.57 | 16.70 | 16.57 | 32,816 |
| May 10 2024 | 16.61 | 0.07 | 0.44% | 16.62 | 16.69 | 16.54 | 37,615 |
| May 09 2024 | 16.5375 | 0.25 | 1.52% | 16.32 | 16.5503 | 16.32 | 80,673 |
| May 08 2024 | 16.29 | 0.11 | 0.68% | 16.15 | 16.29 | 16.15 | 18,246 |
| May 07 2024 | 16.18 | 0.16 | 1.00% | 16.11 | 16.23 | 16.11 | 36,443 |
| May 06 2024 | 16.02 | 0.13 | 0.81% | 15.93 | 16.0514 | 15.93 | 59,523 |
| May 03 2024 | 15.891 | 0.25 | 1.60% | 15.86 | 15.95 | 15.8101 | 76,986 |
| May 02 2024 | 15.64 | 0.35 | 2.29% | 15.45 | 15.67 | 15.45 | 35,061 |
| May 01 2024 | 15.29 | -0.01 | -0.07% | 15.26 | 15.54 | 15.16 | 13,833 |
| Apr 30 2024 | 15.30 | -0.15 | -0.97% | 15.33 | 15.4006 | 15.27 | 21,492 |
| Apr 29 2024 | 15.45 | 0.24 | 1.58% | 15.28 | 15.47 | 15.28 | 30,456 |
| Apr 26 2024 | 15.21 | 0.10 | 0.66% | 15.22 | 15.278 | 15.191 | 15,953 |
| Apr 25 2024 | 15.11 | -0.01 | -0.07% | 15.03 | 15.1107 | 14.93 | 60,295 |
| Apr 24 2024 | 15.12 | -0.07 | -0.46% | 15.19 | 15.21 | 15.07 | 25,070 |
| Apr 23 2024 | 15.19 | 0.19 | 1.27% | 14.98 | 15.26 | 14.98 | 17,361 |
| Apr 22 2024 | 15.00 | 0.10 | 0.67% | 14.90 | 15.06 | 14.8855 | 22,483 |
| Apr 19 2024 | 14.90 | -0.04 | -0.26% | 14.90 | 15.00 | 14.87 | 110,548 |
| Apr 18 2024 | 14.9393 | 0.07 | 0.47% | 14.92 | 15.0712 | 14.9109 | 19,643 |
| Apr 17 2024 | 14.87 | 0.04 | 0.27% | 14.87 | 14.9599 | 14.835 | 14,181 |
| Apr 16 2024 | 14.83 | -0.10 | -0.67% | 14.90 | 14.92 | 14.80 | 19,185 |
| Apr 15 2024 | 14.93 | -0.19 | -1.26% | 15.21 | 15.215 | 14.91 | 42,801 |
| Apr 12 2024 | 15.12 | -0.18 | -1.18% | 15.32 | 15.3697 | 15.10 | 38,931 |
| Apr 11 2024 | 15.30 | 0.04 | 0.26% | 15.33 | 15.4379 | 15.22 | 22,929 |
| Apr 10 2024 | 15.26 | -0.33 | -2.12% | 15.30 | 15.30 | 15.14 | 23,714 |
| Apr 09 2024 | 15.59 | 0.15 | 0.96% | 15.56 | 15.66 | 15.5225 | 23,449 |
| Apr 08 2024 | 15.442 | 0.15 | 0.99% | 15.34 | 15.475 | 15.34 | 14,076 |
| Apr 05 2024 | 15.29 | 0.01 | 0.07% | 15.25 | 15.32 | 15.20 | 32,681 |
| Apr 04 2024 | 15.28 | -0.10 | -0.65% | 15.55 | 15.60 | 15.28 | 45,711 |
| Apr 03 2024 | 15.38 | 0.15 | 0.98% | 15.18 | 15.40 | 15.164 | 40,816 |
| Apr 02 2024 | 15.23 | -0.10 | -0.65% | 15.29 | 15.29 | 15.23 | 21,705 |
| Apr 01 2024 | 15.33 | -0.09 | -0.58% | 15.41 | 15.45 | 15.3131 | 53,399 |
| Mar 28 2024 | 15.42 | -0.08 | -0.52% | 15.47 | 15.47 | 15.3966 | 21,683 |
| Mar 27 2024 | 15.50 | 0.27 | 1.77% | 15.25 | 15.50 | 15.25 | 15,906 |
| Mar 26 2024 | 15.23 | 0.00 | 0.00% | 15.30 | 15.3003 | 15.23 | 26,166 |
| Mar 25 2024 | 15.23 | -0.07 | -0.46% | 15.36 | 15.4133 | 15.23 | 35,153 |
| Mar 22 2024 | 15.30 | 0.02 | 0.13% | 15.34 | 15.43 | 15.30 | 148,405 |
| Mar 21 2024 | 15.28 | -0.13 | -0.84% | 15.38 | 15.43 | 15.28 | 29,130 |
| Mar 20 2024 | 15.41 | 0.26 | 1.68% | 15.14 | 15.46 | 15.14 | 36,537 |
| Mar 19 2024 | 15.155 | 0.01 | 0.10% | 15.06 | 15.20 | 15.03 | 43,351 |
| Mar 18 2024 | 15.14 | -0.10 | -0.66% | 15.24 | 15.27 | 15.14 | 28,491 |
| Mar 15 2024 | 15.24 | 0.00 | -0.02% | 15.23 | 15.29 | 15.18 | 32,367 |
| Mar 14 2024 | 15.2423 | -0.17 | -1.09% | 15.43 | 15.47 | 15.19 | 32,652 |
| Mar 13 2024 | 15.41 | -0.08 | -0.52% | 15.44 | 15.51 | 15.36 | 22,574 |
| Mar 12 2024 | 15.49 | -0.14 | -0.90% | 15.60 | 15.65 | 15.47 | 37,873 |
| Mar 11 2024 | 15.63 | -0.10 | -0.64% | 15.64 | 15.7042 | 15.61 | 17,538 |
| Mar 08 2024 | 15.73 | 0.03 | 0.17% | 15.73 | 15.81 | 15.66 | 57,632 |
| Mar 07 2024 | 15.703 | 0.23 | 1.50% | 15.62 | 15.76 | 15.62 | 48,572 |
| Mar 06 2024 | 15.4711 | 0.28 | 1.85% | 15.40 | 15.55 | 15.38 | 29,393 |
| Mar 05 2024 | 15.19 | -0.04 | -0.26% | 15.24 | 15.3443 | 15.1501 | 18,922 |
| Mar 04 2024 | 15.23 | -0.07 | -0.46% | 15.25 | 15.28 | 15.195 | 35,699 |
