Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FJV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 166.50 | -1.00 | -0.60% | 171.00 | 171.00 | 165.50 | 133,185 |
| Jul 25 2024 | 167.50 | -3.00 | -1.76% | 169.50 | 170.00 | 167.00 | 213,090 |
| Jul 24 2024 | 170.50 | -3.00 | -1.73% | 172.00 | 172.00 | 170.50 | 47,319 |
| Jul 23 2024 | 173.50 | -2.50 | -1.42% | 174.00 | 175.00 | 173.50 | 458,063 |
| Jul 22 2024 | 176.00 | 1.00 | 0.57% | 177.00 | 177.00 | 176.00 | 295,240 |
| Jul 19 2024 | 175.00 | -3.00 | -1.69% | 172.50 | 177.00 | 172.50 | 336,050 |
| Jul 18 2024 | 178.00 | -1.50 | -0.84% | 177.50 | 180.00 | 177.50 | 162,871 |
| Jul 17 2024 | 179.50 | 0.50 | 0.28% | 179.00 | 179.50 | 178.50 | 53,373 |
| Jul 16 2024 | 179.00 | -1.00 | -0.56% | 180.00 | 180.00 | 178.50 | 64,280 |
| Jul 15 2024 | 180.00 | 0.50 | 0.28% | 178.00 | 180.00 | 178.00 | 47,082 |
| Jul 12 2024 | 179.50 | 1.50 | 0.84% | 176.50 | 180.00 | 176.50 | 151,371 |
| Jul 11 2024 | 178.00 | 1.00 | 0.56% | 177.50 | 179.00 | 176.50 | 152,297 |
| Jul 10 2024 | 177.00 | 2.00 | 1.14% | 175.00 | 177.50 | 175.00 | 70,951 |
| Jul 09 2024 | 175.00 | 1.50 | 0.86% | 174.50 | 176.50 | 174.50 | 181,345 |
| Jul 08 2024 | 173.50 | -0.25 | -0.14% | 174.00 | 175.00 | 173.50 | 203,497 |
| Jul 05 2024 | 173.75 | 0.75 | 0.43% | 173.50 | 173.75 | 173.00 | 219,116 |
| Jul 04 2024 | 173.00 | 1.00 | 0.58% | 173.00 | 173.50 | 172.00 | 243,629 |
| Jul 03 2024 | 172.00 | 0.00 | 0.00% | 173.00 | 173.00 | 172.00 | 183,649 |
| Jul 02 2024 | 172.00 | 0.00 | 0.00% | 172.00 | 172.50 | 172.00 | 166,911 |
| Jul 01 2024 | 172.00 | -1.50 | -0.86% | 173.50 | 173.50 | 172.00 | 108,965 |
| Jun 28 2024 | 173.50 | 0.50 | 0.29% | 173.00 | 174.00 | 172.50 | 143,622 |
| Jun 27 2024 | 173.00 | 0.50 | 0.29% | 172.00 | 173.50 | 172.00 | 157,165 |
| Jun 26 2024 | 172.50 | 0.50 | 0.29% | 172.00 | 172.50 | 171.50 | 777,699 |
| Jun 25 2024 | 172.00 | 1.50 | 0.88% | 171.00 | 172.00 | 170.50 | 442,961 |
| Jun 24 2024 | 170.50 | 0.50 | 0.29% | 170.00 | 170.50 | 169.00 | 125,544 |
| Jun 21 2024 | 170.00 | 0.50 | 0.29% | 169.50 | 170.00 | 169.50 | 249,350 |
| Jun 20 2024 | 169.50 | 0.00 | 0.00% | 170.50 | 171.00 | 169.50 | 147,226 |
| Jun 19 2024 | 169.50 | -0.50 | -0.29% | 172.00 | 172.00 | 169.00 | 688,973 |
| Jun 18 2024 | 170.00 | 0.50 | 0.29% | 170.00 | 170.00 | 169.50 | 66,877 |
| Jun 17 2024 | 169.50 | -2.00 | -1.17% | 171.50 | 171.50 | 169.50 | 300,925 |
| Jun 14 2024 | 171.50 | 0.50 | 0.29% | 172.50 | 172.50 | 171.00 | 509,568 |
| Jun 13 2024 | 171.00 | -3.00 | -1.72% | 173.00 | 173.00 | 171.00 | 132,948 |
| Jun 12 2024 | 174.00 | 1.50 | 0.87% | 173.50 | 174.00 | 172.00 | 137,820 |
| Jun 11 2024 | 172.50 | 0.00 | 0.00% | 175.00 | 175.00 | 171.50 | 75,554 |
| Jun 10 2024 | 172.50 | -0.50 | -0.29% | 171.50 | 173.00 | 171.50 | 2,556,834 |
| Jun 07 2024 | 173.00 | 1.00 | 0.58% | 175.50 | 175.50 | 172.00 | 63,200 |
| Jun 06 2024 | 172.00 | -2.00 | -1.15% | 173.00 | 174.00 | 172.00 | 140,701 |
| Jun 05 2024 | 174.00 | -0.50 | -0.29% | 173.50 | 175.50 | 173.50 | 86,740 |
| Jun 04 2024 | 174.50 | -0.50 | -0.29% | 175.00 | 176.00 | 174.50 | 190,042 |
| Jun 03 2024 | 175.00 | 1.00 | 0.57% | 174.50 | 176.50 | 174.50 | 149,550 |
| May 31 2024 | 174.00 | 3.00 | 1.75% | 172.50 | 174.50 | 172.50 | 110,601 |
| May 30 2024 | 171.00 | 1.50 | 0.88% | 169.00 | 171.00 | 169.00 | 119,653 |
| May 29 2024 | 169.50 | -2.00 | -1.17% | 171.00 | 171.00 | 168.00 | 94,726 |
| May 28 2024 | 171.50 | -0.50 | -0.29% | 172.00 | 173.00 | 171.00 | 345,119 |
| May 24 2024 | 172.00 | 0.50 | 0.29% | 172.00 | 172.00 | 171.50 | 132,421 |
| May 23 2024 | 171.50 | -3.50 | -2.00% | 173.00 | 174.00 | 171.00 | 268,951 |
| May 22 2024 | 175.00 | -1.50 | -0.85% | 173.00 | 175.00 | 172.50 | 71,558 |
| May 21 2024 | 176.50 | -0.50 | -0.28% | 177.00 | 177.00 | 176.50 | 20,778 |
| May 20 2024 | 177.00 | 1.50 | 0.85% | 175.50 | 177.00 | 175.50 | 143,709 |
| May 17 2024 | 175.50 | 0.00 | 0.00% | 174.50 | 175.50 | 174.00 | 172,775 |
| May 16 2024 | 175.50 | 1.50 | 0.86% | 176.00 | 176.00 | 175.00 | 404,019 |
| May 15 2024 | 174.00 | -3.00 | -1.69% | 177.00 | 177.00 | 173.50 | 170,974 |
| May 14 2024 | 177.00 | -0.50 | -0.28% | 177.00 | 177.00 | 176.00 | 144,572 |
| May 13 2024 | 177.50 | 0.00 | 0.00% | 176.50 | 177.50 | 176.50 | 225,915 |
| May 10 2024 | 177.50 | 0.00 | 0.00% | 178.00 | 178.00 | 177.00 | 93,124 |
| May 09 2024 | 177.50 | -1.00 | -0.56% | 177.00 | 178.00 | 177.00 | 178,797 |
| May 08 2024 | 178.50 | 1.50 | 0.85% | 177.00 | 178.50 | 177.00 | 254,295 |
| May 07 2024 | 177.00 | -0.50 | -0.28% | 180.00 | 180.00 | 176.50 | 204,598 |
| May 03 2024 | 177.50 | 1.50 | 0.85% | 176.00 | 177.50 | 176.00 | 97,047 |
| May 02 2024 | 176.00 | 2.00 | 1.15% | 175.00 | 177.00 | 175.00 | 232,771 |
| May 01 2024 | 174.00 | 0.00 | 0.00% | 175.00 | 175.00 | 174.00 | 284,224 |
| Apr 30 2024 | 174.00 | -1.50 | -0.85% | 175.00 | 175.00 | 174.00 | 134,486 |
| Apr 29 2024 | 175.50 | 1.00 | 0.57% | 176.50 | 176.50 | 175.00 | 109,370 |
