Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JFJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 525.00 | 7.00 | 1.35% | 508.00 | 525.00 | 508.00 | 105,168 |
| May 02 2024 | 518.00 | 11.00 | 2.17% | 504.00 | 518.00 | 504.00 | 180,708 |
| May 01 2024 | 507.00 | -3.00 | -0.59% | 508.00 | 508.00 | 504.00 | 576,626 |
| Apr 30 2024 | 510.00 | 3.00 | 0.59% | 509.00 | 512.00 | 509.00 | 154,134 |
| Apr 29 2024 | 507.00 | 0.00 | 0.00% | 502.00 | 513.00 | 502.00 | 203,749 |
| Apr 26 2024 | 507.00 | 7.00 | 1.40% | 507.00 | 508.00 | 503.00 | 191,074 |
| Apr 25 2024 | 500.00 | -12.00 | -2.34% | 511.00 | 511.00 | 498.00 | 184,647 |
| Apr 24 2024 | 512.00 | 4.00 | 0.79% | 510.00 | 515.00 | 506.00 | 371,305 |
| Apr 23 2024 | 508.00 | 1.00 | 0.20% | 508.00 | 511.00 | 503.00 | 322,397 |
| Apr 22 2024 | 507.00 | 4.00 | 0.80% | 497.00 | 507.00 | 497.00 | 356,118 |
| Apr 19 2024 | 503.00 | -8.00 | -1.57% | 508.00 | 508.00 | 499.00 | 174,665 |
| Apr 18 2024 | 511.00 | 2.00 | 0.39% | 509.00 | 513.00 | 509.00 | 192,889 |
| Apr 17 2024 | 509.00 | -10.00 | -1.93% | 516.00 | 518.00 | 509.00 | 256,833 |
| Apr 16 2024 | 519.00 | -8.00 | -1.52% | 520.00 | 528.00 | 516.00 | 549,048 |
| Apr 15 2024 | 527.00 | -5.00 | -0.94% | 524.00 | 533.00 | 524.00 | 158,233 |
| Apr 12 2024 | 532.00 | 7.00 | 1.33% | 535.00 | 535.00 | 524.00 | 509,822 |
| Apr 11 2024 | 525.00 | -2.00 | -0.38% | 537.00 | 537.00 | 524.00 | 296,423 |
| Apr 10 2024 | 527.00 | -2.00 | -0.38% | 526.00 | 532.00 | 524.00 | 256,742 |
| Apr 09 2024 | 529.00 | -1.00 | -0.19% | 531.00 | 538.00 | 526.00 | 170,388 |
| Apr 08 2024 | 530.00 | 0.00 | 0.00% | 528.00 | 535.00 | 528.00 | 206,525 |
| Apr 05 2024 | 530.00 | -3.00 | -0.56% | 530.00 | 530.00 | 525.00 | 418,337 |
| Apr 04 2024 | 533.00 | 0.00 | 0.00% | 533.00 | 533.00 | 530.00 | 335,365 |
| Apr 03 2024 | 533.00 | 0.00 | 0.00% | 526.00 | 533.00 | 526.00 | 489,537 |
| Apr 02 2024 | 533.00 | -9.00 | -1.66% | 540.00 | 546.00 | 532.00 | 250,812 |
| Mar 28 2024 | 542.00 | -3.00 | -0.55% | 537.00 | 549.00 | 537.00 | 308,287 |
| Mar 27 2024 | 545.00 | 0.00 | 0.00% | 545.00 | 547.00 | 545.00 | 247,458 |
| Mar 26 2024 | 545.00 | 4.00 | 0.74% | 543.00 | 545.00 | 542.00 | 502,859 |
| Mar 25 2024 | 541.00 | -12.00 | -2.17% | 542.00 | 546.00 | 540.00 | 340,152 |
| Mar 22 2024 | 553.00 | 3.00 | 0.55% | 543.00 | 553.00 | 543.00 | 138,411 |
| Mar 21 2024 | 550.00 | 12.00 | 2.23% | 541.00 | 550.00 | 536.00 | 254,824 |
| Mar 20 2024 | 538.00 | 1.00 | 0.19% | 537.00 | 540.00 | 537.00 | 410,956 |
| Mar 19 2024 | 537.00 | -1.00 | -0.19% | 538.00 | 538.00 | 535.00 | 269,541 |
| Mar 18 2024 | 538.00 | 6.00 | 1.13% | 532.00 | 539.00 | 532.00 | 372,184 |
| Mar 15 2024 | 532.00 | 0.00 | 0.00% | 532.00 | 535.00 | 529.00 | 281,104 |
| Mar 14 2024 | 532.00 | 1.00 | 0.19% | 537.00 | 537.00 | 531.00 | 570,799 |
| Mar 13 2024 | 531.00 | -4.00 | -0.75% | 540.00 | 540.00 | 529.00 | 410,160 |
| Mar 12 2024 | 535.00 | 0.00 | 0.00% | 533.00 | 539.00 | 532.00 | 406,536 |
| Mar 11 2024 | 535.00 | -7.00 | -1.29% | 539.00 | 539.00 | 532.00 | 154,116 |
| Mar 08 2024 | 542.00 | -4.00 | -0.73% | 536.00 | 542.00 | 536.00 | 153,902 |
| Mar 07 2024 | 546.00 | 0.00 | 0.00% | 546.00 | 546.00 | 541.00 | 173,682 |
| Mar 06 2024 | 546.00 | 9.00 | 1.68% | 537.00 | 547.00 | 537.00 | 234,457 |
| Mar 05 2024 | 537.00 | 3.00 | 0.56% | 531.00 | 540.00 | 531.00 | 618,828 |
| Mar 04 2024 | 534.00 | -1.00 | -0.19% | 534.00 | 535.00 | 531.00 | 501,379 |
| Mar 01 2024 | 535.00 | 10.00 | 1.90% | 526.00 | 535.00 | 526.00 | 207,820 |
| Feb 29 2024 | 525.00 | 6.00 | 1.16% | 517.00 | 525.00 | 517.00 | 229,402 |
| Feb 28 2024 | 519.00 | -2.00 | -0.38% | 523.00 | 523.00 | 515.00 | 399,755 |
| Feb 27 2024 | 521.00 | 1.00 | 0.19% | 523.00 | 523.00 | 518.00 | 306,627 |
| Feb 26 2024 | 520.00 | 1.00 | 0.19% | 516.00 | 521.00 | 516.00 | 217,903 |
| Feb 23 2024 | 519.00 | 0.00 | 0.00% | 516.00 | 520.00 | 516.00 | 426,869 |
| Feb 22 2024 | 519.00 | 5.00 | 0.97% | 513.00 | 520.00 | 513.00 | 283,496 |
| Feb 21 2024 | 514.00 | 2.00 | 0.39% | 509.00 | 515.00 | 509.00 | 278,511 |
| Feb 20 2024 | 512.00 | -7.00 | -1.35% | 518.00 | 518.00 | 510.00 | 377,375 |
| Feb 19 2024 | 519.00 | -2.00 | -0.38% | 517.00 | 520.00 | 517.00 | 336,963 |
| Feb 16 2024 | 521.00 | 3.00 | 0.58% | 516.00 | 523.00 | 516.00 | 192,116 |
| Feb 15 2024 | 518.00 | 6.00 | 1.17% | 516.00 | 519.00 | 516.00 | 123,927 |
| Feb 14 2024 | 512.00 | 1.00 | 0.20% | 510.00 | 514.00 | 510.00 | 203,175 |
| Feb 13 2024 | 511.00 | 5.00 | 0.99% | 505.00 | 515.00 | 505.00 | 300,702 |
| Feb 12 2024 | 506.00 | 4.00 | 0.80% | 503.00 | 507.00 | 503.00 | 377,678 |
| Feb 09 2024 | 502.00 | -2.00 | -0.40% | 504.00 | 506.00 | 502.00 | 104,424 |
| Feb 08 2024 | 504.00 | 1.00 | 0.20% | 511.00 | 511.00 | 501.00 | 166,862 |
| Feb 07 2024 | 503.00 | 0.00 | 0.00% | 502.00 | 503.00 | 502.00 | 613,982 |
| Feb 06 2024 | 503.00 | -5.00 | -0.98% | 502.00 | 504.00 | 501.00 | 369,411 |
