Quantcast

Historical Stock Prices

FJP 
$47.35
*  
0.71
1.52%
Get FJP Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading FJP now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/24/2019 47.27 47.4 47.09 47.35 21,640
05/23/2019 46.8 46.8 46.52 46.64 36,661
05/22/2019 47.04 47.1547 47.018 47.018 10,051
05/21/2019 47.39 47.48 47.2 47.48 51,506
05/20/2019 47.35 47.3683 47.0818 47.2594 24,358
05/17/2019 47.78 47.9335 47.6679 47.6679 9,081
05/16/2019 47.83 48.0801 47.8072 47.98 23,548
05/15/2019 47.27 47.7785 47.27 47.7184 50,833
05/14/2019 47.59 47.77 47.4601 47.77 15,913
05/13/2019 47.25 47.25 46.841 46.9774 24,580
05/10/2019 47.704 47.98 47.36 47.97 20,536
05/09/2019 47.69 48.0696 47.517 47.94 24,131
05/08/2019 48.47 48.715 48.43 48.5 66,332
05/07/2019 49.5 49.5595 48.7501 49.07 6,232
05/06/2019 49.48 49.89 49.48 49.8 16,816
05/03/2019 50.08 50.3858 50.01 50.3858 15,408
05/02/2019 49.84 49.966 49.55 49.76 58,474
05/01/2019 50.04 50.2059 49.7114 49.7596 137,114
04/30/2019 50.13 50.29 49.86 50.02 105,704
04/29/2019 49.96 50.3 49.96 50.2144 17,866
04/26/2019 49.82 50.02 49.82 49.91 53,276
04/25/2019 49.89 49.9837 49.686 49.69 22,047
04/24/2019 49.59 49.7072 49.46 49.48 18,099
04/23/2019 50.16 50.49 50.13 50.45 41,346
04/22/2019 50.09 50.1618 50.0419 50.14 39,646
04/18/2019 50.31 50.4499 50.21 50.3548 11,983
04/17/2019 50.4309 50.4309 50.22 50.31 25,219
04/16/2019 50.41 50.4523 50.16 50.16 16,427
04/15/2019 50.32 50.36 50.1501 50.33 51,973
04/12/2019 50.22 50.2839 50.0747 50.146 14,220
04/11/2019 50.01 50.11 49.889 50.07 31,679
04/10/2019 50.3 50.3 50.02 50.19 35,632
04/09/2019 50.33 50.33 50.07 50.1377 31,401
04/08/2019 50.59 50.77 50.37 50.59 57,166
04/05/2019 50.44 50.606 50.44 50.53 52,512
04/04/2019 50.42 50.565 50.3301 50.37 19,286
04/03/2019 50.64 50.8028 50.43 50.5301 35,063
04/02/2019 50.32 50.36 50.1122 50.3559 56,227
04/01/2019 50.5 50.65 50.37 50.56 254,494
03/29/2019 49.92 49.99 49.7414 49.7661 74,007
03/28/2019 49.95 50.09 49.77 50.09 8,667
03/27/2019 50.2479 50.47 49.86 50 37,116
03/26/2019 50.66 50.7799 50.32 50.4555 13,859
03/25/2019 49.73 49.9131 49.7 49.85 16,425
03/22/2019 50.255 50.2799 49.92 50.01 13,224
03/21/2019 49.94 50.552 49.94 50.3862 65,713
03/20/2019 49.83 50.2757 49.768 50.0609 8,737
03/19/2019 50.03 50.1178 49.84 50.0083 9,941
03/18/2019 49.77 49.99 49.77 49.96 74,922
03/15/2019 49.56 49.7495 49.56 49.7237 10,711
03/14/2019 49.17 49.37 49.1134 49.26 9,162
03/13/2019 49.55 49.95 49.55 49.86 7,254
03/12/2019 49.727 49.73 49.45 49.48 7,409
03/11/2019 49.09 49.55 49.09 49.525 9,758
03/08/2019 48.14 48.5582 48.14 48.42 8,858
03/07/2019 49.07 49.07 48.5229 48.625 19,648
03/06/2019 49.51 49.51 49.29 49.29 22,562
03/05/2019 49.56 49.8275 49.47 49.47 73,453
03/04/2019 49.6774 49.8079 49.38 49.5 10,599
03/01/2019 49.6 49.7 49.38 49.5 11,109
02/28/2019 49.87 50 49.67 49.67 22,631
02/27/2019 50.15 50.3259 50.065 50.14 14,867
02/26/2019 50.21 50.57 50.1301 50.29 12,762
02/25/2019 50.43 50.43 49.9101 50.14 7,315
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio