FAMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 15, 2025	59.01	59.01	59.01	59.01	59.01	-0.46%
Aug 14, 2025	59.28	59.28	59.28	59.28	59.28	-0.84%
Aug 13, 2025	59.78	59.78	59.78	59.78	59.78	1.01%
Aug 12, 2025	59.18	59.18	59.18	59.18	59.18	1.02%
Aug 11, 2025	58.58	58.58	58.58	58.58	58.58	-0.46%
Aug 8, 2025	58.85	58.85	58.85	58.85	58.85	0.15%
Aug 7, 2025	58.76	58.76	58.76	58.76	58.76	0.29%
Aug 6, 2025	58.59	58.59	58.59	58.59	58.59	0.05%
Aug 5, 2025	58.56	58.56	58.56	58.56	58.56	-0.34%
Aug 4, 2025	58.76	58.76	58.76	58.76	58.76	0.84%
Aug 1, 2025	58.27	58.27	58.27	58.27	58.27	-1.17%
Jul 31, 2025	58.96	58.96	58.96	58.96	58.96	-0.41%
Jul 30, 2025	59.20	59.20	59.20	59.20	59.20	-2.60%
Jul 29, 2025	60.78	60.78	60.78	60.78	60.78	-0.44%
Jul 28, 2025	61.05	61.05	61.05	61.05	61.05	-0.63%
Jul 25, 2025	61.44	61.44	61.44	61.44	61.44	0.79%
Jul 24, 2025	60.96	60.96	60.96	60.96	60.96	0.36%
Jul 23, 2025	60.74	60.74	60.74	60.74	60.74	0.36%
Jul 22, 2025	60.52	60.52	60.52	60.52	60.52	1.10%
Jul 21, 2025	59.86	59.86	59.86	59.86	59.86	-0.37%
Jul 18, 2025	60.08	60.08	60.08	60.08	60.08	0.10%
Jul 17, 2025	60.02	60.02	60.02	60.02	60.02	1.11%
Jul 16, 2025	59.36	59.36	59.36	59.36	59.36	0.41%
Jul 15, 2025	59.12	59.12	59.12	59.12	59.12	-1.19%
Jul 14, 2025	59.83	59.83	59.83	59.83	59.83	0.55%
Jul 11, 2025	59.50	59.50	59.50	59.50	59.50	-0.55%
Jul 10, 2025	59.83	59.83	59.83	59.83	59.83	-
Jul 9, 2025	59.83	59.83	59.83	59.83	59.83	0.61%
Jul 8, 2025	59.47	59.47	59.47	59.47	59.47	-0.15%
Jul 7, 2025	59.56	59.56	59.56	59.56	59.56	-0.80%
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%