Quantcast
FNJN

Historical Stock Prices

$4.42
*  
0.11
2.43%
Get FNJN Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading FNJN now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 4.56 4.79 4.4 4.42 833,776
09/20/2018 4.32 4.5669 4.32 4.53 452,750
09/19/2018 4.16 4.32 4.1101 4.25 209,479
09/18/2018 4.28 4.56 4.08 4.16 536,787
09/17/2018 4.05 4.27 4.0366 4.25 308,243
09/14/2018 4.07 4.17 4.06 4.11 123,674
09/13/2018 4.05 4.14 4 4.08 193,931
09/12/2018 4.13 4.155 3.83 4.05 317,276
09/11/2018 4.11 4.18 4.01 4.13 150,221
09/10/2018 4.25 4.25 4.05 4.14 266,467
09/07/2018 4.2 4.34 4.07 4.26 176,503
09/06/2018 4.39 4.42 4.2 4.23 157,292
09/05/2018 4.37 4.405 4.15 4.39 283,479
09/04/2018 4.35 4.39 4.2 4.38 287,598
08/31/2018 4.52 4.6 4.29 4.39 347,688
08/30/2018 4.69 4.77 4.58 4.59 403,816
08/29/2018 4.59 4.75 4.59 4.69 497,760
08/28/2018 4.61 4.79 4.4181 4.56 441,163
08/27/2018 4.38 4.74 4.37 4.57 557,584
08/24/2018 4.11 4.365 4.0981 4.34 287,784
08/23/2018 4.19 4.19 4.0467 4.11 233,585
08/22/2018 4.1 4.29 4.1 4.18 327,361
08/21/2018 3.96 4.23 3.94 4.09 487,979
08/20/2018 3.73 3.9 3.63 3.89 344,218
08/17/2018 3.77 3.88 3.72 3.75 231,051
08/16/2018 3.72 3.78 3.7 3.77 114,349
08/15/2018 3.78 3.81 3.68 3.68 342,536
08/14/2018 3.71 3.855 3.71 3.77 242,969
08/13/2018 3.7 3.75 3.7 3.72 263,707
08/10/2018 3.73 3.75 3.615 3.67 281,704
08/09/2018 3.75 3.84 3.7 3.75 232,484
08/08/2018 3.9 3.9 3.76 3.77 333,751
08/07/2018 3.91 3.935 3.83 3.88 382,417
08/06/2018 3.8 3.92 3.78 3.86 377,416
08/03/2018 4.2 4.2 3.77 3.83 796,440
08/02/2018 4.29 4.43 3.755 3.94 1,026,084
08/01/2018 3.98 3.98 3.85 3.9 421,513
07/31/2018 4.11 4.11 3.86 4 635,351
07/30/2018 4.2 4.29 4.07 4.11 355,837
07/27/2018 4.38 4.469 4.19 4.21 293,161
07/26/2018 4.34 4.42 4.01 4.39 757,128
07/25/2018 4.5 4.51 4.281 4.37 477,144
07/24/2018 4.56 4.6178 4.35 4.47 706,369
07/23/2018 4.62 4.62 4.33 4.56 609,574
07/20/2018 4.85 4.88 4.53 4.59 468,204
07/19/2018 4.67 4.88 4.56 4.85 670,918
07/18/2018 4.93 5.07 4.68 4.71 1,194,863
07/17/2018 4.66 4.93 4.66 4.89 889,100
07/16/2018 4.53 4.71 4.51 4.64 725,703
07/13/2018 4.68 4.72 4.18 4.47 1,050,428
07/12/2018 4.39 4.78 4.38 4.6 1,536,849
07/11/2018 4.14 4.38 4.14 4.33 811,521
07/10/2018 4.03 4.25 4.03 4.14 946,048
07/09/2018 3.94 4.08 3.85 4 962,000
07/06/2018 3.6 3.85 3.581 3.78 669,910
07/05/2018 3.47 3.68 3.46 3.59 393,438
07/03/2018 3.6 3.65 3.381 3.43 438,831
07/02/2018 3.5 3.699 3.4352 3.58 988,707
06/29/2018 3.35 3.4 3.32 3.4 219,980
06/28/2018 3.31 3.36 3.28 3.33 194,089
06/27/2018 3.25 3.36 3.25 3.31 259,113
06/26/2018 3.19 3.32 3.19 3.246 376,221
06/25/2018 3.18 3.3385 3.12 3.19 567,536
06/22/2018 3.08 3.18 3.03 3.16 293,852
06/21/2018 3.22 3.25 3.06 3.08 505,135
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FNJN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio