Skip to main content
logo
Fam Series UCITS Icav - Fineco AM MSCI Eur Ig Sri Sustainable Ex Fossil Fuel Corporate Bond UCITS ETF (BIT:FAMSFF)
Italy flag Italy · Delayed Price · Currency is EUR
113.24
+0.05 (0.04%)
Last updated: Apr 2, 2026, 1:49 PM CET

BIT:FAMSFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026113.08113.08112.95113.24113.240.04%2
Apr 1, 2026113.89113.89113.02113.19113.190.45%4
Mar 31, 2026112.68112.68112.68112.68112.680.28%-
Mar 30, 2026112.48112.48112.48112.37112.370.26%1
Mar 27, 2026111.78111.88111.78112.08112.08-0.28%68
Mar 26, 2026115.40115.40112.40112.40112.40-0.68%100
Mar 25, 2026112.00112.80112.00113.17113.170.49%49
Mar 24, 2026112.47112.71112.47112.62112.620.05%102
Mar 23, 2026112.41113.49112.41112.56112.560.07%16
Mar 20, 2026113.42113.42112.33112.48112.48-0.51%13
Mar 19, 2026113.00113.20113.00113.06113.06-0.44%93
Mar 18, 2026113.56113.56113.56113.56113.56-0.10%-
Mar 17, 2026113.67113.67113.67113.67113.670.32%-
Mar 16, 2026115.30115.30113.02113.31113.310.21%336
Mar 13, 2026113.32113.32113.32113.07113.07-0.33%9
Mar 12, 2026113.44113.44113.44113.44113.44-0.09%163
Mar 11, 2026113.70113.70113.70113.54113.54-0.66%13
Mar 10, 2026114.46114.46114.46114.29114.290.43%1
Mar 9, 2026114.23114.23114.23113.80113.80-0.05%1
Mar 6, 2026114.51114.51114.33113.86113.86-0.25%2
Mar 5, 2026113.32114.71113.32114.15114.15-0.63%29
Mar 4, 2026115.00115.00114.92114.87114.870.42%19
Mar 3, 2026115.40115.40114.37114.39114.39-0.34%11
Mar 2, 2026114.97114.97114.97114.78114.78-0.40%6
Feb 27, 2026115.24115.24115.24115.24115.240.04%-
Feb 26, 2026115.36115.36115.03115.19115.19-0.04%66
Feb 25, 2026114.00115.34114.00115.24115.240.03%28
Feb 24, 2026115.10115.44115.03115.21115.21-0.04%54
Feb 23, 2026115.26115.26115.26115.26115.260.12%-
Feb 20, 2026115.35115.35115.35115.12115.120.07%3
Feb 19, 2026115.04115.04115.04115.04115.04-0.08%-
Feb 18, 2026115.13115.13115.13115.13115.130.16%-
Feb 17, 2026115.00115.00115.00114.95114.95-0.08%11
Feb 16, 2026115.04115.04115.04115.04115.040.03%-
Feb 13, 2026115.12115.12115.12115.00115.000.02%50
Feb 12, 2026114.98114.98114.98114.98114.980.10%-
Feb 11, 2026115.00115.00115.00114.87114.87-0.06%45
Feb 10, 2026115.16115.16115.15114.94114.940.13%6
Feb 9, 2026114.53114.99114.53114.79114.790.08%51
Feb 6, 2026114.90114.90114.87114.70114.70-8
Feb 5, 2026114.70114.70114.70114.70114.70-0.04%-
Feb 4, 2026114.91114.91114.57114.75114.750.10%17
Feb 3, 2026114.86114.86114.79114.64114.64-0.01%55
Feb 2, 2026114.87114.87114.83114.65114.65-0.37%3
Jan 30, 2026114.89114.89114.89115.08115.080.32%1
Jan 29, 2026114.50114.50114.50114.71114.710.06%109
Jan 28, 2026114.85114.85114.85114.64114.640.06%1
Jan 27, 2026114.31114.33114.31114.57114.570.12%33
Jan 26, 2026114.52114.52114.52114.43114.43-0.09%448
Jan 23, 2026114.53114.53114.53114.53114.53--