JHancock Fundamental All Cap Core R2 (JFACX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| Jun 17, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| Jun 14, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| Jun 13, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
| Jun 12, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| Jun 11, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| Jun 10, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| Jun 07, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| Jun 06, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| Jun 05, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| Jun 04, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| Jun 03, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| May 31, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| May 30, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| May 29, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| May 28, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| May 24, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| May 23, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| May 22, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| May 21, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| May 20, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| May 17, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| May 16, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| May 15, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| May 14, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| May 13, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| May 10, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| May 09, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| May 08, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| May 07, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| May 06, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| May 03, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| May 02, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| May 01, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| Apr 30, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| Apr 29, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| Apr 26, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Apr 25, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| Apr 24, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| Apr 23, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| Apr 22, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| Apr 19, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Apr 18, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| Apr 17, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| Apr 16, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| Apr 15, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| Apr 12, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| Apr 11, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| Apr 10, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| Apr 09, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| Apr 08, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| Apr 05, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| Apr 04, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| Apr 03, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| Apr 02, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| Apr 01, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| Mar 28, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| Mar 27, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| Mar 26, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| Mar 25, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| Mar 22, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Mar 21, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| Mar 20, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| Mar 19, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| Mar 18, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| Mar 15, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| Mar 14, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| Mar 13, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| Mar 12, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| Mar 11, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| Mar 08, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| Mar 07, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| Mar 06, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| Mar 05, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| Mar 04, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| Mar 01, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Feb 29, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| Feb 28, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Feb 27, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| Feb 26, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| Feb 23, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| Feb 22, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| Feb 21, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| Feb 20, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| Feb 16, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| Feb 15, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| Feb 14, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| Feb 13, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| Feb 12, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| Feb 09, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| Feb 08, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| Feb 07, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| Feb 06, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| Feb 05, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| Feb 02, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| Feb 01, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| Jan 31, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| Jan 30, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| Jan 29, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| Jan 26, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.