FAMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 23, 2025	54.68	54.68	54.68	54.68	54.68	0.46%
Apr 22, 2025	54.43	54.43	54.43	54.43	54.43	2.37%
Apr 21, 2025	53.17	53.17	53.17	53.17	53.17	-2.31%
Apr 17, 2025	54.43	54.43	54.43	54.43	54.43	0.33%
Apr 16, 2025	54.25	54.25	54.25	54.25	54.25	-1.45%
Apr 15, 2025	55.05	55.05	55.05	55.05	55.05	-0.85%
Apr 14, 2025	55.52	55.52	55.52	55.52	55.52	1.37%
Apr 11, 2025	54.77	54.77	54.77	54.77	54.77	1.78%
Apr 10, 2025	53.81	53.81	53.81	53.81	53.81	-1.99%
Apr 9, 2025	54.90	54.90	54.90	54.90	54.90	7.14%
Apr 8, 2025	51.24	51.24	51.24	51.24	51.24	-1.35%
Apr 7, 2025	51.94	51.94	51.94	51.94	51.94	-1.12%
Apr 4, 2025	52.53	52.53	52.53	52.53	52.53	-5.04%
Apr 3, 2025	55.32	55.32	55.32	55.32	55.32	-3.07%
Apr 2, 2025	57.07	57.07	57.07	57.07	57.07	0.83%
Apr 1, 2025	56.60	56.60	56.60	56.60	56.60	0.46%
Mar 31, 2025	56.34	56.34	56.34	56.34	56.34	1.04%
Mar 28, 2025	55.76	55.76	55.76	55.76	55.76	-1.50%
Mar 27, 2025	56.61	56.61	56.61	56.61	56.61	0.07%
Mar 26, 2025	56.57	56.57	56.57	56.57	56.56	-0.07%