Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FJTSY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 15.70 | 0.02 | 0.13% | 16.13 | 16.13 | 15.33 | 450,694 |
| Jun 27 2024 | 15.68 | 0.45 | 2.95% | 15.08 | 15.71 | 15.08 | 324,827 |
| Jun 26 2024 | 15.23 | -0.07 | -0.46% | 15.17 | 15.626 | 15.1465 | 469,732 |
| Jun 25 2024 | 15.30 | 0.06 | 0.39% | 14.71 | 15.66 | 14.71 | 432,440 |
| Jun 24 2024 | 15.24 | 0.30 | 2.01% | 14.97 | 15.33 | 14.97 | 253,071 |
| Jun 21 2024 | 14.94 | -0.12 | -0.76% | 14.83 | 14.98 | 14.83 | 196,973 |
| Jun 20 2024 | 15.055 | -0.43 | -2.75% | 15.51 | 15.52 | 14.79 | 137,172 |
| Jun 18 2024 | 15.48 | 0.27 | 1.78% | 15.02 | 15.96 | 15.02 | 551,671 |
| Jun 17 2024 | 15.21 | -0.07 | -0.46% | 15.5299 | 15.5299 | 15.05 | 381,307 |
| Jun 14 2024 | 15.28 | -0.31 | -1.99% | 15.26 | 15.60 | 15.24 | 189,663 |
| Jun 13 2024 | 15.59 | 0.09 | 0.58% | 15.05 | 16.00 | 15.05 | 1,637,938 |
| Jun 12 2024 | 15.50 | -0.01 | -0.03% | 15.00 | 15.62 | 15.00 | 794,915 |
| Jun 11 2024 | 15.505 | -0.27 | -1.71% | 15.60 | 15.60 | 15.43 | 168,671 |
| Jun 10 2024 | 15.775 | 0.37 | 2.37% | 15.24 | 16.15 | 15.24 | 96,841 |
| Jun 07 2024 | 15.41 | 0.16 | 1.05% | 16.04 | 16.04 | 15.12 | 85,325 |
| Jun 06 2024 | 15.25 | 0.09 | 0.59% | 15.545 | 15.87 | 15.22 | 142,254 |
| Jun 05 2024 | 15.16 | 0.06 | 0.40% | 14.65 | 15.57 | 14.65 | 212,686 |
| Jun 04 2024 | 15.10 | 0.58 | 3.99% | 14.80 | 15.16 | 14.80 | 149,046 |
| Jun 03 2024 | 14.52 | 0.11 | 0.76% | 14.535 | 14.57 | 14.39 | 315,568 |
| May 31 2024 | 14.41 | 0.08 | 0.56% | 13.96 | 14.50 | 13.96 | 152,601 |
| May 30 2024 | 14.33 | 0.18 | 1.27% | 13.95 | 14.40 | 13.95 | 215,846 |
| May 29 2024 | 14.15 | -0.37 | -2.55% | 14.2501 | 14.375 | 14.15 | 124,524 |
| May 28 2024 | 14.52 | -0.36 | -2.42% | 14.20 | 14.645 | 14.20 | 253,198 |
| May 24 2024 | 14.88 | 0.09 | 0.61% | 14.36 | 14.888 | 14.36 | 147,332 |
| May 23 2024 | 14.79 | -0.04 | -0.27% | 15.00 | 15.00 | 14.77 | 260,172 |
| May 22 2024 | 14.83 | -0.07 | -0.47% | 14.30 | 14.83 | 14.30 | 539,020 |
| May 21 2024 | 14.90 | 0.01 | 0.07% | 15.39 | 15.39 | 14.60 | 101,147 |
| May 20 2024 | 14.89 | -0.23 | -1.52% | 15.38 | 15.38 | 14.85 | 193,337 |
| May 17 2024 | 15.12 | 0.19 | 1.31% | 15.12 | 15.18 | 15.07 | 84,161 |
| May 16 2024 | 14.925 | -0.14 | -0.90% | 15.21 | 15.44 | 14.91 | 146,199 |
| May 15 2024 | 15.06 | 0.12 | 0.80% | 14.45 | 15.08 | 14.45 | 98,802 |
| May 14 2024 | 14.94 | -0.26 | -1.71% | 15.25 | 15.25 | 14.88 | 419,865 |
| May 13 2024 | 15.20 | 0.13 | 0.86% | 15.15 | 15.23 | 15.07 | 319,708 |
| May 10 2024 | 15.07 | -0.25 | -1.63% | 15.53 | 15.53 | 14.97 | 78,184 |
| May 09 2024 | 15.32 | 0.28 | 1.86% | 15.22 | 15.32 | 15.1607 | 147,037 |
| May 08 2024 | 15.04 | -0.73 | -4.60% | 14.915 | 15.04 | 14.915 | 87,171 |
| May 07 2024 | 15.765 | -0.54 | -3.28% | 15.30 | 16.26 | 15.30 | 199,004 |
| May 06 2024 | 16.30 | 0.05 | 0.30% | 15.81 | 16.49 | 15.81 | 144,068 |
| May 03 2024 | 16.252 | 0.18 | 1.13% | 16.12 | 16.27 | 16.09 | 319,073 |
| May 02 2024 | 16.07 | 0.75 | 4.90% | 15.808 | 16.20 | 15.79 | 891,000 |
| May 01 2024 | 15.32 | 0.02 | 0.13% | 15.345 | 15.47 | 15.30 | 108,805 |
| Apr 30 2024 | 15.30 | -0.38 | -2.41% | 15.48 | 15.66 | 15.28 | 184,188 |
| Apr 29 2024 | 15.678 | 0.06 | 0.37% | 15.58 | 15.795 | 15.58 | 123,500 |
| Apr 26 2024 | 15.62 | -0.95 | -5.73% | 15.45 | 15.64 | 15.45 | 153,666 |
| Apr 25 2024 | 16.57 | 0.42 | 2.60% | 16.15 | 16.57 | 16.15 | 249,917 |
| Apr 24 2024 | 16.15 | 0.04 | 0.25% | 16.05 | 16.33 | 15.8665 | 494,162 |
| Apr 23 2024 | 16.11 | 0.14 | 0.88% | 15.39 | 16.16 | 15.39 | 1,153,517 |
| Apr 22 2024 | 15.97 | 0.12 | 0.76% | 16.00 | 16.00 | 15.84 | 234,934 |
| Apr 19 2024 | 15.85 | -0.12 | -0.75% | 16.26 | 16.26 | 15.80 | 557,504 |
| Apr 18 2024 | 15.97 | -0.08 | -0.50% | 15.60 | 16.152 | 15.60 | 626,127 |
| Apr 17 2024 | 16.05 | 0.01 | 0.06% | 16.16 | 16.16 | 15.95 | 133,964 |
| Apr 16 2024 | 16.04 | -0.19 | -1.17% | 16.62 | 16.62 | 16.03 | 152,407 |
| Apr 15 2024 | 16.2303 | -0.01 | -0.06% | 16.20 | 16.43 | 16.20 | 330,599 |
| Apr 12 2024 | 16.24 | -0.08 | -0.49% | 15.79 | 16.80 | 15.79 | 268,985 |
| Apr 11 2024 | 16.32 | 0.35 | 2.19% | 16.255 | 16.34 | 16.14 | 71,528 |
| Apr 10 2024 | 15.97 | -0.35 | -2.11% | 15.72 | 16.0694 | 15.72 | 82,444 |
| Apr 09 2024 | 16.315 | 0.13 | 0.77% | 16.004 | 16.366 | 15.94 | 68,519 |
| Apr 08 2024 | 16.19 | 0.19 | 1.16% | 16.21 | 16.29 | 16.19 | 94,430 |
| Apr 05 2024 | 16.0044 | 0.13 | 0.85% | 15.74 | 16.08 | 15.74 | 240,468 |
| Apr 04 2024 | 15.87 | -0.47 | -2.85% | 15.57 | 16.47 | 15.57 | 91,382 |
| Apr 03 2024 | 16.335 | -0.19 | -1.12% | 16.62 | 16.62 | 15.92 | 575,210 |
| Apr 02 2024 | 16.52 | -0.01 | -0.06% | 16.615 | 16.73 | 16.20 | 44,155 |
| Apr 01 2024 | 16.53 | -0.02 | -0.12% | 16.78 | 16.78 | 15.875 | 53,154 |
