FAM Small Cap Institutional (FAMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.46
+0.22 (0.91%)
Oct 20, 2025, 4:00 PM EDT
FAMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.91% |
| Oct 17, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.41% |
| Oct 16, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.51% |
| Oct 15, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.08% |
| Oct 14, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.62% |
| Oct 13, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.33% |
| Oct 10, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.51% |
| Oct 9, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.93% |
| Oct 8, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.61% |
| Oct 7, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.89% |
| Oct 6, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.80% |
| Oct 3, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.77% |
| Oct 2, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.49% |
| Oct 1, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.53% |
| Sep 30, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.08% |
| Sep 29, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.28% |
| Sep 26, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.65% |
| Sep 25, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.00% |
| Sep 24, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.87% |
| Sep 23, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.95% |
| Sep 22, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.39% |
| Sep 19, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.89% |
| Sep 18, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.43% |
| Sep 17, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.19% |
| Sep 16, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.23% |
| Sep 15, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.73% |
| Sep 12, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.71% |
| Sep 11, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 2.09% |
| Sep 10, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.11% |
| Sep 9, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.06% |
| Sep 8, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.08% |
| Sep 5, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.27% |
| Sep 4, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.42% |
| Sep 3, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.42% |
| Sep 2, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.72% |
| Aug 29, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.34% |
| Aug 28, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.49% |
| Aug 27, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.42% |
| Aug 26, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.27% |
| Aug 25, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.75% |
| Aug 22, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 3.03% |
| Aug 21, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.08% |
| Aug 20, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.77% |
| Aug 19, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.58% |
| Aug 18, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.55% |
| Aug 15, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.47% |
| Aug 14, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -2.13% |
| Aug 13, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 2.41% |
| Aug 12, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 2.47% |
| Aug 11, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.48% |