Quantcast
FNJN

Historical Stock Prices

$2.69
*  
0.01
0.37%
Get FNJN Alerts
*Delayed - data as of Dec. 14, 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
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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 2.67 2.73 2.58 2.69 286,051
12/13/2018 2.67 2.73 2.61 2.7 77,401
12/12/2018 2.66 2.74 2.61 2.65 92,807
12/11/2018 2.81 2.82 2.64 2.65 114,355
12/10/2018 2.77 2.8359 2.67 2.77 180,494
12/07/2018 2.99 3.07 2.71 2.78 258,111
12/06/2018 2.56 3.0899 2.47 3.01 716,871
12/04/2018 2.62 2.65 2.52 2.61 287,716
12/03/2018 2.78 2.88 2.61 2.66 253,798
11/30/2018 2.66 2.72 2.57 2.71 455,899
11/29/2018 2.74 2.8 2.63 2.66 299,486
11/28/2018 2.53 2.76 2.53 2.72 542,358
11/27/2018 2.51 2.59 2.5 2.53 117,718
11/26/2018 2.68 2.68 2.54 2.54 259,617
11/23/2018 2.72 2.7666 2.6647 2.68 88,987
11/21/2018 2.72 2.81 2.683 2.72 251,858
11/20/2018 2.82 2.82 2.68 2.74 253,749
11/19/2018 2.96 2.96 2.81 2.86 372,740
11/16/2018 3.01 3.05 2.96 2.98 229,832
11/15/2018 3.11 3.15 2.975 3.05 325,767
11/14/2018 3.43 3.508 3.07 3.18 592,053
11/13/2018 3.71 3.8401 3.41 3.45 218,323
11/12/2018 3.78 3.85 3.7501 3.81 100,594
11/09/2018 3.76 3.88 3.59 3.87 144,396
11/08/2018 3.75 3.82 3.75 3.8 116,158
11/07/2018 3.84 3.84 3.7 3.75 199,555
11/06/2018 3.81 3.86 3.75 3.83 119,089
11/05/2018 3.82 3.92 3.67 3.8 238,846
11/02/2018 3.76 3.85 3.65 3.83 159,367
11/01/2018 3.66 3.8 3.62 3.75 201,391
10/31/2018 3.39 3.64 3.38 3.64 281,134
10/30/2018 3.28 3.44 3.28 3.38 250,395
10/29/2018 3.49 3.5 3.23 3.33 350,304
10/26/2018 3.58 3.59 3.46 3.5 279,637
10/25/2018 3.66 3.7388 3.51 3.63 297,512
10/24/2018 3.84 3.99 3.7 3.7 164,825
10/23/2018 3.76 3.83 3.685 3.82 250,687
10/22/2018 3.95 3.95 3.77 3.83 416,628
10/19/2018 4 4.1 3.885 3.95 230,337
10/18/2018 4.17 4.17 3.95 4.02 298,759
10/17/2018 4.19 4.22 4.101 4.17 140,726
10/16/2018 4.19 4.25 4.12 4.2 223,104
10/15/2018 4.1 4.29 4.0501 4.11 389,637
10/12/2018 4.25 4.3832 4.03 4.09 642,426
10/11/2018 4.95 5.0245 3.6569 4.11 1,813,555
10/10/2018 5.02 5.15 4.88 5 448,003
10/09/2018 5.23 5.32 4.8 5.05 953,798
10/08/2018 4.6 5.54 4.57 5.08 3,004,119
10/05/2018 4.53 4.66 4.53 4.61 412,647
10/04/2018 4.52 4.61 4.42 4.55 221,598
10/03/2018 4.38 4.61 4.31 4.5 164,558
10/02/2018 4.42 4.4499 4.24 4.35 157,476
10/01/2018 4.35 4.43 4.265 4.4 206,173
09/28/2018 4.35 4.37 4.24 4.31 153,699
09/27/2018 4.46 4.5 4.295 4.38 183,237
09/26/2018 4.43 4.52 4.33 4.45 176,602
09/25/2018 4.4 4.5527 4.35 4.41 214,543
09/24/2018 4.45 4.47 4.19 4.42 394,545
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
*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