FAMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 5, 2026	53.95	53.95	53.95	53.95	53.95	-1.28%
Jun 4, 2026	54.65	54.65	54.65	54.65	54.65	0.74%
Jun 3, 2026	54.25	54.25	54.25	54.25	54.25	0.30%
Jun 2, 2026	54.09	54.09	54.09	54.09	54.09	0.45%
Jun 1, 2026	53.85	53.85	53.85	53.85	53.85	-0.66%
May 29, 2026	54.21	54.21	54.21	54.21	54.21	0.15%
May 28, 2026	54.13	54.13	54.13	54.13	54.13	0.69%
May 27, 2026	53.76	53.76	53.76	53.76	53.76	-0.24%
May 26, 2026	53.89	53.89	53.89	53.89	53.89	1.13%
May 22, 2026	53.29	53.29	53.29	53.29	53.29	1.22%
May 21, 2026	52.65	52.65	52.65	52.65	52.65	-0.19%
May 20, 2026	52.75	52.75	52.75	52.75	52.75	1.11%
May 19, 2026	52.17	52.17	52.17	52.17	52.17	-1.10%
May 18, 2026	52.75	52.75	52.75	52.75	52.75	0.67%
May 15, 2026	52.40	52.40	52.40	52.40	52.40	-1.15%
May 14, 2026	53.01	53.01	53.01	53.01	53.01	0.61%
May 13, 2026	52.69	52.69	52.69	52.69	52.69	-0.73%
May 12, 2026	53.08	53.08	53.08	53.08	53.08	0.13%
May 11, 2026	53.01	53.01	53.01	53.01	53.01	-1.12%
May 8, 2026	53.61	53.61	53.61	53.61	53.61	-1.22%
May 7, 2026	54.27	54.27	54.27	54.27	54.27	-0.91%
May 6, 2026	54.77	54.77	54.77	54.77	54.77	0.53%
May 5, 2026	54.48	54.48	54.48	54.48	54.48	0.57%
May 4, 2026	54.17	54.17	54.17	54.17	54.17	-0.95%
May 1, 2026	54.69	54.69	54.69	54.69	54.69	-0.89%
Apr 30, 2026	55.18	55.18	55.18	55.18	55.18	0.58%
Apr 29, 2026	54.86	54.86	54.86	54.86	54.86	0.29%
Apr 28, 2026	54.70	54.70	54.70	54.70	54.70	-0.92%
Apr 27, 2026	55.21	55.21	55.21	55.21	55.21	-0.13%
Apr 24, 2026	55.28	55.28	55.28	55.28	55.28	-0.50%
Apr 23, 2026	55.56	55.56	55.56	55.56	55.56	0.82%
Apr 22, 2026	55.11	55.11	55.11	55.11	55.11	-0.42%
Apr 21, 2026	55.34	55.34	55.34	55.34	55.34	-0.82%
Apr 20, 2026	55.80	55.80	55.80	55.80	55.80	0.32%
Apr 17, 2026	55.62	55.62	55.62	55.62	55.62	1.91%
Apr 16, 2026	54.58	54.58	54.58	54.58	54.58	-0.15%
Apr 15, 2026	54.66	54.66	54.66	54.66	54.66	-0.46%
Apr 14, 2026	54.91	54.91	54.91	54.91	54.91	-0.02%
Apr 13, 2026	54.92	54.92	54.92	54.92	54.92	1.27%
Apr 10, 2026	54.23	54.23	54.23	54.23	54.23	-0.31%
Apr 9, 2026	54.40	54.40	54.40	54.40	54.40	0.11%
Apr 8, 2026	54.34	54.34	54.34	54.34	54.34	3.21%
Apr 7, 2026	52.65	52.65	52.65	52.65	52.65	-0.36%
Apr 6, 2026	52.84	52.84	52.84	52.84	52.84	0.25%
Apr 2, 2026	52.71	52.71	52.71	52.71	52.71	-
Apr 1, 2026	52.71	52.71	52.71	52.71	52.71	0.71%
Mar 31, 2026	52.34	52.34	52.34	52.34	52.34	2.33%
Mar 30, 2026	51.15	51.15	51.15	51.15	51.15	0.16%
Mar 27, 2026	51.07	51.07	51.07	51.07	51.07	-1.24%
Mar 26, 2026	51.71	51.71	51.71	51.71	51.71	-1.86%