FAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	18.74	18.76	18.64	18.68	18.68	-0.37%	99,497
Aug 12, 2025	18.60	18.79	18.57	18.75	18.75	1.30%	40,620
Aug 11, 2025	18.51	18.58	18.42	18.51	18.51	-2.41%	43,074
Aug 8, 2025	19.15	19.23	18.96	18.97	18.97	-0.69%	42,530
Aug 7, 2025	19.15	19.15	19.03	19.10	19.10	-0.10%	11,064
Aug 6, 2025	19.01	19.13	19.01	19.12	19.12	0.79%	12,219
Aug 5, 2025	19.01	19.05	18.93	18.97	18.97	-0.42%	97,552
Aug 4, 2025	19.05	19.08	19.02	19.05	19.05	1.06%	29,172
Aug 1, 2025	18.86	18.91	18.77	18.85	18.85	-0.16%	13,878
Jul 31, 2025	18.93	19.03	18.86	18.88	18.88	-0.57%	23,346
Jul 30, 2025	19.02	19.08	18.89	18.99	18.99	-0.28%	25,355
Jul 29, 2025	19.20	19.20	19.01	19.04	19.04	-0.30%	28,870
Jul 28, 2025	19.30	19.30	19.10	19.10	19.10	-2.00%	35,260
Jul 25, 2025	19.41	19.49	19.35	19.49	19.49	0.62%	15,442
Jul 24, 2025	19.46	19.51	19.37	19.37	19.37	-0.87%	27,089
Jul 23, 2025	19.41	19.55	19.41	19.54	19.54	1.09%	31,814
Jul 22, 2025	19.18	19.36	19.10	19.33	19.33	1.67%	30,232
Jul 21, 2025	18.95	19.09	18.92	19.01	19.01	0.49%	39,801
Jul 18, 2025	18.98	19.00	18.86	18.92	18.92	1.67%	105,795
Jul 17, 2025	18.50	18.61	18.50	18.61	18.61	0.38%	27,049
Jul 16, 2025	18.50	18.60	18.45	18.54	18.54	-0.38%	37,949
Jul 15, 2025	18.80	18.80	18.58	18.61	18.61	0.32%	25,155
Jul 14, 2025	18.46	18.55	18.44	18.55	18.55	0.27%	49,659
Jul 11, 2025	18.54	18.55	18.50	18.50	18.50	-0.80%	21,011
Jul 10, 2025	18.64	18.69	18.61	18.65	18.65	0.16%	19,129
Jul 9, 2025	18.54	18.68	18.54	18.62	18.62	0.70%	40,857
Jul 8, 2025	18.55	18.55	18.40	18.49	18.49	-0.43%	28,175
Jul 7, 2025	18.63	18.71	18.57	18.57	18.57	-1.90%	16,387
Jul 3, 2025	18.67	18.94	18.67	18.93	18.93	1.81%	43,340
Jul 2, 2025	18.40	18.62	18.40	18.59	18.59	1.75%	217,159
Jul 1, 2025	18.15	18.28	18.05	18.27	18.27	0.74%	55,925
Jun 30, 2025	18.13	18.18	18.05	18.14	18.14	-0.77%	67,344
Jun 27, 2025	18.36	18.41	18.27	18.28	18.28	-0.29%	98,500
Jun 26, 2025	18.23	18.41	18.17	18.33	18.33	0.96%	217,395
Jun 25, 2025	18.18	18.26	18.14	18.16	18.06	-0.44%	440,670
Jun 24, 2025	18.10	18.27	18.10	18.24	18.14	1.33%	36,209
Jun 23, 2025	17.71	18.00	17.71	18.00	17.90	1.18%	43,866
Jun 20, 2025	17.82	17.89	17.74	17.79	17.69	-0.22%	137,371
Jun 18, 2025	17.79	17.92	17.76	17.83	17.73	-0.28%	726,279
Jun 17, 2025	18.06	18.10	17.87	17.88	17.78	-2.35%	22,447
Jun 16, 2025	18.19	18.32	18.17	18.31	18.20	2.30%	132,573
Jun 13, 2025	17.80	17.98	17.80	17.90	17.79	-0.49%	17,757
Jun 12, 2025	18.01	18.06	17.93	17.99	17.88	0.42%	53,102
Jun 11, 2025	17.87	17.95	17.86	17.91	17.81	0.51%	24,854
Jun 10, 2025	17.79	17.83	17.72	17.82	17.72	0.99%	26,650
Jun 9, 2025	17.63	17.72	17.63	17.65	17.54	0.03%	8,125
Jun 6, 2025	17.61	17.68	17.61	17.64	17.54	0.81%	40,223
Jun 5, 2025	17.57	17.57	17.47	17.50	17.40	0.05%	5,541
Jun 4, 2025	17.50	17.57	17.49	17.49	17.39	0.75%	15,076
Jun 3, 2025	17.15	17.36	17.15	17.36	17.26	0.81%	15,471