FAMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	56.67	56.67	56.67	56.67	56.67	1.03%
Feb 12, 2026	56.09	56.09	56.09	56.09	56.09	-1.11%
Feb 11, 2026	56.72	56.72	56.72	56.72	56.72	-0.28%
Feb 10, 2026	56.88	56.88	56.88	56.88	56.88	0.49%
Feb 9, 2026	56.60	56.60	56.60	56.60	56.60	-0.63%
Feb 6, 2026	56.96	56.96	56.96	56.96	56.96	1.23%
Feb 5, 2026	56.27	56.27	56.27	56.27	56.27	-0.81%
Feb 4, 2026	56.73	56.73	56.73	56.73	56.73	0.73%
Feb 3, 2026	56.32	56.32	56.32	56.32	56.32	-0.78%
Feb 2, 2026	56.76	56.76	56.76	56.76	56.76	0.55%
Jan 30, 2026	56.45	56.45	56.45	56.45	56.45	-0.05%
Jan 29, 2026	56.48	56.48	56.48	56.48	56.48	0.39%
Jan 28, 2026	56.26	56.26	56.26	56.26	56.26	-0.35%
Jan 27, 2026	56.46	56.46	56.46	56.46	56.46	-0.37%
Jan 26, 2026	56.67	56.67	56.67	56.67	56.67	0.55%
Jan 23, 2026	56.36	56.36	56.36	56.36	56.36	-0.84%
Jan 22, 2026	56.84	56.84	56.84	56.84	56.84	-0.37%
Jan 21, 2026	57.05	57.05	57.05	57.05	57.05	1.35%
Jan 20, 2026	56.29	56.29	56.29	56.29	56.29	-1.99%
Jan 16, 2026	57.43	57.43	57.43	57.43	57.43	0.23%
Jan 15, 2026	57.30	57.30	57.30	57.30	57.30	1.08%
Jan 14, 2026	56.69	56.69	56.69	56.69	56.69	-0.19%
Jan 13, 2026	56.80	56.80	56.80	56.80	56.80	-0.25%
Jan 12, 2026	56.94	56.94	56.94	56.94	56.94	-0.04%
Jan 9, 2026	56.96	56.96	56.96	56.96	56.96	1.10%
Jan 8, 2026	56.34	56.34	56.34	56.34	56.34	1.15%
Jan 7, 2026	55.70	55.70	55.70	55.70	55.70	-1.03%
Jan 6, 2026	56.28	56.28	56.28	56.28	56.28	1.35%
Jan 5, 2026	55.53	55.53	55.53	55.53	55.53	1.35%
Jan 2, 2026	54.79	54.79	54.79	54.79	54.79	0.44%
Dec 31, 2025	54.55	54.55	54.55	54.55	54.55	-1.07%
Dec 30, 2025	55.14	55.14	55.14	55.14	55.14	-3.85%
Dec 29, 2025	55.35	55.35	55.35	57.35	55.34	-0.19%
Dec 26, 2025	55.45	55.45	55.45	57.46	55.45	-0.03%
Dec 24, 2025	55.47	55.47	55.47	57.48	55.47	0.24%
Dec 23, 2025	55.34	55.34	55.34	57.34	55.33	0.03%
Dec 22, 2025	55.32	55.32	55.32	57.32	55.32	0.60%
Dec 19, 2025	54.99	54.99	54.99	56.98	54.99	0.55%
Dec 18, 2025	54.69	54.69	54.69	56.67	54.69	0.18%
Dec 17, 2025	54.59	54.59	54.59	56.57	54.59	-0.77%
Dec 16, 2025	55.02	55.02	55.02	57.01	55.02	-0.71%
Dec 15, 2025	55.41	55.41	55.41	57.42	55.41	0.28%
Dec 12, 2025	55.26	55.26	55.26	57.26	55.26	-0.80%
Dec 11, 2025	55.70	55.70	55.70	57.72	55.70	1.12%
Dec 10, 2025	55.08	55.08	55.08	57.08	55.08	1.10%
Dec 9, 2025	54.49	54.49	54.49	56.46	54.49	-0.58%
Dec 8, 2025	54.80	54.80	54.80	56.79	54.80	-0.79%
Dec 5, 2025	55.24	55.24	55.24	57.24	55.24	0.14%
Dec 4, 2025	55.16	55.16	55.16	57.16	55.16	0.18%
Dec 3, 2025	55.07	55.07	55.07	57.06	55.06	1.22%