(FAN)
AMEX: FAN
· Real-Time Price · USD
18.62
0.24 (1.31%)
At close: Aug 15, 2025, 3:59 PM
18.42
-1.07%
After-hours: Aug 15, 2025, 05:29 PM EDT
FAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 18.47 | 18.68 | 18.43 | 18.63 | 18.63 | 1.36% | 36,730 |
| Aug 14, 2025 | 18.48 | 18.53 | 18.36 | 18.38 | 18.38 | -1.61% | 13,505 |
| Aug 13, 2025 | 18.74 | 18.76 | 18.64 | 18.68 | 18.68 | -0.37% | 99,500 |
| 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 | -2.42% | 43,100 |
| Aug 8, 2025 | 19.15 | 19.23 | 18.96 | 18.97 | 18.97 | -0.68% | 42,530 |
| Aug 7, 2025 | 19.15 | 19.15 | 19.03 | 19.10 | 19.10 | -0.10% | 11,100 |
| 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% | 29,200 |
| Aug 1, 2025 | 18.86 | 18.91 | 18.77 | 18.85 | 18.85 | -0.16% | 13,900 |
| Jul 31, 2025 | 18.93 | 19.03 | 18.86 | 18.88 | 18.88 | -0.58% | 23,346 |
| Jul 30, 2025 | 19.02 | 19.08 | 18.89 | 18.99 | 18.99 | -0.26% | 25,400 |
| Jul 29, 2025 | 19.20 | 19.20 | 19.01 | 19.04 | 19.04 | -0.31% | 28,900 |
| Jul 28, 2025 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | -2.00% | 35,300 |
| 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% | 27,100 |
| 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 | 1.68% | 30,232 |
| Jul 21, 2025 | 18.95 | 19.09 | 18.92 | 19.01 | 19.01 | 0.48% | 39,801 |