FAMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 7, 2025	60.04	60.04	60.04	60.04	-	-
Jul 3, 2025	60.04	60.04	60.04	60.04	60.04	0.67%
Jul 2, 2025	59.64	59.64	59.64	59.64	59.64	-0.58%
Jul 1, 2025	59.99	59.99	59.99	59.99	59.99	0.72%
Jun 30, 2025	59.56	59.56	59.56	59.56	59.56	0.40%
Jun 27, 2025	59.32	59.32	59.32	59.32	59.32	0.49%
Jun 26, 2025	59.03	59.03	59.03	59.03	59.03	0.43%
Jun 25, 2025	58.78	58.78	58.78	58.78	58.78	-1.31%
Jun 24, 2025	59.56	59.56	59.56	59.56	59.56	0.93%
Jun 23, 2025	59.01	59.01	59.01	59.01	59.01	1.17%
Jun 20, 2025	58.33	58.33	58.33	58.33	58.33	-0.02%
Jun 18, 2025	58.34	58.34	58.34	58.34	58.34	-0.15%
Jun 17, 2025	58.43	58.43	58.43	58.43	58.43	-0.75%
Jun 16, 2025	58.87	58.87	58.87	58.87	58.87	0.44%
Jun 13, 2025	58.61	58.61	58.61	58.61	58.61	-1.28%
Jun 12, 2025	59.37	59.37	59.37	59.37	59.37	0.37%
Jun 11, 2025	59.15	59.15	59.15	59.15	59.15	-0.59%
Jun 10, 2025	59.50	59.50	59.50	59.50	59.50	-0.17%
Jun 9, 2025	59.60	59.60	59.60	59.60	59.60	-0.35%
Jun 6, 2025	59.81	59.81	59.81	59.81	59.81	0.39%
Jun 5, 2025	59.58	59.58	59.58	59.58	59.58	-0.25%
Jun 4, 2025	59.73	59.73	59.73	59.73	59.73	-0.13%
Jun 3, 2025	59.81	59.81	59.81	59.81	59.81	0.69%
Jun 2, 2025	59.40	59.40	59.40	59.40	59.40	-0.22%
May 30, 2025	59.53	59.53	59.53	59.53	59.53	0.08%
May 29, 2025	59.48	59.48	59.48	59.48	59.48	0.19%
May 28, 2025	59.37	59.37	59.37	59.37	59.37	-0.65%
May 27, 2025	59.76	59.76	59.76	59.76	59.76	1.77%
May 23, 2025	58.72	58.72	58.72	58.72	58.72	-0.68%
May 22, 2025	59.12	59.12	59.12	59.12	59.12	-0.15%
May 21, 2025	59.21	59.21	59.21	59.21	59.21	-1.55%
May 20, 2025	60.14	60.14	60.14	60.14	60.14	-0.51%
May 19, 2025	60.45	60.45	60.45	60.45	60.45	0.30%
May 16, 2025	60.27	60.27	60.27	60.27	60.27	1.04%
May 15, 2025	59.65	59.65	59.65	59.65	59.65	1.45%
May 14, 2025	58.80	58.80	58.80	58.80	58.80	-0.47%
May 13, 2025	59.08	59.08	59.08	59.08	59.08	-0.14%
May 12, 2025	59.16	59.16	59.16	59.16	59.16	1.91%
May 9, 2025	58.05	58.05	58.05	58.05	58.05	0.02%
May 8, 2025	58.04	58.04	58.04	58.04	58.04	0.45%
May 7, 2025	57.78	57.78	57.78	57.78	57.78	0.70%
May 6, 2025	57.38	57.38	57.38	57.38	57.38	-0.45%
May 5, 2025	57.64	57.64	57.64	57.64	57.64	0.35%
May 2, 2025	57.44	57.44	57.44	57.44	57.44	1.88%
May 1, 2025	56.38	56.38	56.38	56.38	56.38	-0.14%
Apr 30, 2025	56.46	56.46	56.46	56.46	56.46	1.58%
Apr 29, 2025	55.58	55.58	55.58	55.58	55.58	0.29%
Apr 28, 2025	55.42	55.42	55.42	55.42	55.42	0.11%
Apr 25, 2025	55.36	55.36	55.36	55.36	55.36	-0.31%
Apr 24, 2025	55.53	55.53	55.53	55.53	55.53	1.55%