Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
FJTSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 15.88 | 0.12 | 0.76% | 16.73 | 16.73 | 15.75 | 1,393 |
| Apr 16 2024 | 15.76 | -0.30 | -1.87% | 16.67 | 16.67 | 15.76 | 2,539 |
| Apr 15 2024 | 16.06 | 0.00 | 0.00% | 16.97 | 16.97 | 16.00 | 1,692 |
| Apr 12 2024 | 16.06 | -0.43 | -2.61% | 16.85 | 16.85 | 15.99 | 9,781 |
| Apr 11 2024 | 16.49 | 0.69 | 4.37% | 16.61 | 16.77 | 15.77 | 8,846 |
| Apr 10 2024 | 15.80 | -0.36 | -2.23% | 15.95 | 16.37 | 15.79 | 948 |
| Apr 09 2024 | 16.16 | 0.11 | 0.69% | 16.66 | 16.82 | 16.06 | 4,006 |
| Apr 08 2024 | 16.05 | 0.36 | 2.29% | 16.47 | 16.63 | 15.89 | 1,511 |
| Apr 05 2024 | 15.69 | -0.06 | -0.38% | 15.93 | 16.11 | 15.69 | 4,030 |
| Apr 04 2024 | 15.75 | -0.10 | -0.63% | 15.79 | 16.35 | 15.63 | 802 |
| Apr 03 2024 | 15.85 | -0.19 | -1.18% | 16.80 | 16.80 | 15.41 | 3,074 |
| Apr 02 2024 | 16.04 | 8.10 | 102.02% | 15.89 | 16.78 | 15.88 | 2,052 |
| Apr 01 2024 | 7.94 | -0.36 | -4.28% | 7.70 | 8.565 | 7.70 | 8,044 |
| Mar 28 2024 | 8.295 | 0.19 | 2.41% | 7.755 | 8.295 | 7.755 | 5,098 |
| Mar 27 2024 | 8.10 | 0.05 | 0.62% | 8.3295 | 8.3375 | 8.0455 | 8,460 |
| Mar 26 2024 | 8.05 | -0.31 | -3.72% | 8.3045 | 8.3045 | 8.0205 | 3,100 |
| Mar 25 2024 | 8.361 | -0.20 | -2.38% | 8.492 | 8.492 | 8.15 | 4,060 |
| Mar 22 2024 | 8.565 | 0.12 | 1.36% | 8.8045 | 8.8045 | 8.483 | 5,240 |
| Mar 21 2024 | 8.45 | 0.10 | 1.20% | 8.408 | 8.717 | 8.408 | 2,140 |
| Mar 20 2024 | 8.35 | 0.04 | 0.51% | 8.737 | 8.737 | 8.337 | 2,280 |
| Mar 19 2024 | 8.308 | 0.06 | 0.76% | 8.6825 | 8.6825 | 8.2705 | 2,180 |
| Mar 18 2024 | 8.2455 | 0.21 | 2.65% | 8.6635 | 8.6635 | 8.233 | 3,320 |
| Mar 15 2024 | 8.033 | -0.25 | -3.07% | 8.5385 | 8.5385 | 8.033 | 3,780 |
| Mar 14 2024 | 8.2875 | -0.01 | -0.15% | 8.3625 | 8.3625 | 8.0375 | 2,200 |
| Mar 13 2024 | 8.30 | 0.24 | 2.95% | 8.644 | 8.644 | 8.2205 | 3,140 |
| Mar 12 2024 | 8.0625 | -0.10 | -1.27% | 8.5145 | 8.5145 | 8.0625 | 5,600 |
| Mar 11 2024 | 8.1665 | 0.03 | 0.41% | 8.466 | 8.466 | 8.0455 | 3,440 |
| Mar 08 2024 | 8.133 | -0.12 | -1.48% | 7.85 | 8.517 | 7.85 | 5,020 |
| Mar 07 2024 | 8.255 | -0.15 | -1.73% | 8.135 | 8.6045 | 8.135 | 13,260 |
| Mar 06 2024 | 8.40 | 0.22 | 2.67% | 8.013 | 8.442 | 8.013 | 3,680 |
| Mar 05 2024 | 8.1813 | 0.49 | 6.31% | 8.3545 | 8.3545 | 8.008 | 2,060 |
| Mar 04 2024 | 7.6955 | 0.03 | 0.33% | 8.1545 | 8.1545 | 7.658 | 4,040 |
| Mar 01 2024 | 7.6705 | -0.26 | -3.27% | 8.112 | 8.112 | 7.6455 | 2,360 |
| Feb 29 2024 | 7.9295 | 0.28 | 3.65% | 7.633 | 7.9795 | 7.6205 | 1,500 |
| Feb 28 2024 | 7.65 | 0.04 | 0.49% | 7.4515 | 8.099 | 7.4515 | 4,360 |
| Feb 27 2024 | 7.6125 | 0.14 | 1.90% | 7.558 | 7.90 | 7.558 | 7,320 |
| Feb 26 2024 | 7.4705 | -0.07 | -0.97% | 7.3455 | 7.842 | 7.3455 | 6,620 |
| Feb 23 2024 | 7.544 | 0.00 | 0.00% | 7.717 | 7.717 | 7.383 | 4,120 |
| Feb 22 2024 | 7.5438 | 0.06 | 0.75% | 7.7795 | 7.792 | 7.308 | 7,660 |
| Feb 21 2024 | 7.4875 | -0.36 | -4.62% | 7.767 | 7.767 | 7.283 | 10,560 |
| Feb 20 2024 | 7.85 | 0.17 | 2.17% | 7.9625 | 7.9625 | 7.4455 | 12,700 |
| Feb 16 2024 | 7.683 | -0.17 | -2.13% | 7.5955 | 8.042 | 7.5875 | 3,600 |
| Feb 15 2024 | 7.85 | 0.44 | 5.90% | 7.6938 | 7.867 | 7.508 | 4,480 |
| Feb 14 2024 | 7.4125 | -0.24 | -3.18% | 7.3955 | 7.742 | 7.3955 | 53,620 |
| Feb 13 2024 | 7.6563 | -0.16 | -2.06% | 7.842 | 7.842 | 7.533 | 8,540 |
| Feb 12 2024 | 7.817 | -0.04 | -0.48% | 7.6813 | 7.9375 | 7.433 | 4,900 |
| Feb 09 2024 | 7.8545 | 0.29 | 3.86% | 7.433 | 7.9295 | 7.4205 | 2,040 |
| Feb 08 2024 | 7.5625 | -0.06 | -0.76% | 7.6938 | 7.867 | 7.5205 | 4,180 |
| Feb 07 2024 | 7.6205 | -0.10 | -1.24% | 8.0045 | 8.0045 | 7.6205 | 1,920 |
| Feb 06 2024 | 7.7165 | -0.32 | -4.01% | 7.5455 | 8.0545 | 7.5455 | 6,240 |
| Feb 05 2024 | 8.0385 | 0.66 | 8.88% | 7.6435 | 8.1545 | 7.6435 | 3,780 |
| Feb 02 2024 | 7.383 | 0.07 | 0.90% | 7.8045 | 7.8045 | 7.383 | 1,920 |
| Feb 01 2024 | 7.317 | 0.68 | 10.19% | 7.1938 | 7.417 | 6.9705 | 13,280 |
| Jan 31 2024 | 6.6405 | -0.39 | -5.56% | 6.933 | 7.267 | 6.6405 | 8,200 |
| Jan 30 2024 | 7.0313 | 0.00 | 0.00% | 7.0323 | 7.192 | 6.8705 | 4,600 |
| Jan 29 2024 | 7.0313 | 0.18 | 2.65% | 7.2295 | 7.2295 | 6.783 | 8,020 |
| Jan 26 2024 | 6.85 | -0.24 | -3.35% | 7.1295 | 7.1295 | 6.808 | 3,760 |
| Jan 25 2024 | 7.0875 | 0.04 | 0.60% | 6.883 | 7.3295 | 6.883 | 3,320 |
| Jan 24 2024 | 7.0455 | -0.10 | -1.46% | 7.008 | 7.4295 | 7.008 | 4,320 |
| Jan 23 2024 | 7.15 | 0.10 | 1.42% | 7.275 | 7.275 | 6.875 | 7,360 |
| Jan 22 2024 | 7.05 | 0.35 | 5.15% | 7.10 | 7.10 | 6.8875 | 12,880 |
| Jan 19 2024 | 6.705 | 0.10 | 1.58% | 6.992 | 6.992 | 6.558 | 8,340 |
