FAMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	55.49	55.49	55.49	55.49	55.49	-1.05%
Jul 7, 2026	56.08	56.08	56.08	56.08	56.08	-0.50%
Jul 6, 2026	56.36	56.36	56.36	56.36	56.36	0.02%
Jul 2, 2026	56.35	56.35	56.35	56.35	56.35	0.68%
Jul 1, 2026	55.97	55.97	55.97	55.97	55.97	0.07%
Jun 30, 2026	55.93	55.93	55.93	55.93	55.93	0.76%
Jun 29, 2026	55.51	55.51	55.51	55.51	55.51	-0.50%
Jun 26, 2026	55.79	55.79	55.79	55.79	55.79	-0.49%
Jun 25, 2026	56.08	56.08	56.08	56.08	56.07	0.66%
Jun 24, 2026	55.71	55.71	55.71	55.71	55.70	1.38%
Jun 23, 2026	54.95	54.95	54.95	54.95	54.94	-1.26%
Jun 22, 2026	55.65	55.65	55.65	55.65	55.64	0.04%
Jun 18, 2026	55.63	55.63	55.63	55.63	55.62	1.63%
Jun 17, 2026	54.74	54.74	54.74	54.74	54.73	-1.08%
Jun 16, 2026	55.34	55.34	55.34	55.34	55.33	-0.59%
Jun 15, 2026	55.67	55.67	55.67	55.67	55.66	1.00%
Jun 12, 2026	55.12	55.12	55.12	55.12	55.11	0.57%
Jun 11, 2026	54.81	54.81	54.81	54.81	54.80	1.89%
Jun 10, 2026	53.79	53.79	53.79	53.79	53.78	-1.68%
Jun 9, 2026	54.71	54.71	54.71	54.71	54.70	2.20%
Jun 8, 2026	53.53	53.53	53.53	53.53	53.52	-0.78%
Jun 5, 2026	53.95	53.95	53.95	53.95	53.94	-1.28%
Jun 4, 2026	54.65	54.65	54.65	54.65	54.64	0.74%
Jun 3, 2026	54.25	54.25	54.25	54.25	54.24	0.30%
Jun 2, 2026	54.09	54.09	54.09	54.09	54.08	0.44%
Jun 1, 2026	53.85	53.85	53.85	53.85	53.84	-0.66%
May 29, 2026	54.21	54.21	54.21	54.21	54.20	0.15%
May 28, 2026	54.13	54.13	54.13	54.13	54.12	0.69%
May 27, 2026	53.76	53.76	53.76	53.76	53.75	-0.24%
May 26, 2026	53.89	53.89	53.89	53.89	53.88	1.13%
May 22, 2026	53.29	53.29	53.29	53.29	53.28	1.22%
May 21, 2026	52.65	52.65	52.65	52.65	52.64	-0.19%
May 20, 2026	52.75	52.75	52.75	52.75	52.74	1.11%
May 19, 2026	52.17	52.17	52.17	52.17	52.16	-1.10%
May 18, 2026	52.75	52.75	52.75	52.75	52.74	0.67%
May 15, 2026	52.40	52.40	52.40	52.40	52.39	-1.15%
May 14, 2026	53.01	53.01	53.01	53.01	53.00	0.61%
May 13, 2026	52.69	52.69	52.69	52.69	52.68	-0.73%
May 12, 2026	53.08	53.08	53.08	53.08	53.07	0.13%
May 11, 2026	53.01	53.01	53.01	53.01	53.00	-1.12%
May 8, 2026	53.61	53.61	53.61	53.61	53.60	-1.21%
May 7, 2026	54.27	54.27	54.27	54.27	54.26	-0.91%
May 6, 2026	54.77	54.77	54.77	54.77	54.76	0.53%
May 5, 2026	54.48	54.48	54.48	54.48	54.47	0.57%
May 4, 2026	54.17	54.17	54.17	54.17	54.16	-0.95%
May 1, 2026	54.69	54.69	54.69	54.69	54.68	-0.89%
Apr 30, 2026	55.18	55.18	55.18	55.18	55.17	0.58%
Apr 29, 2026	54.86	54.86	54.86	54.86	54.85	0.29%
Apr 28, 2026	54.70	54.70	54.70	54.70	54.69	-0.92%
Apr 27, 2026	55.21	55.21	55.21	55.21	55.20	-0.13%