FAMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 24, 2026	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%
Mar 25, 2026	52.69	52.69	52.69	52.69	52.69	0.25%
Mar 24, 2026	52.56	52.56	52.56	52.56	52.56	-0.10%
Mar 23, 2026	52.61	52.61	52.61	52.61	52.61	1.08%
Mar 20, 2026	52.05	52.05	52.05	52.05	52.05	-0.78%
Mar 19, 2026	52.46	52.46	52.46	52.46	52.46	-0.46%
Mar 18, 2026	52.70	52.70	52.70	52.70	52.70	-1.35%
Mar 17, 2026	53.42	53.42	53.42	53.42	53.42	0.30%
Mar 16, 2026	53.26	53.26	53.26	53.26	53.26	1.02%
Mar 13, 2026	52.72	52.72	52.72	52.72	52.72	0.11%
Mar 12, 2026	52.66	52.66	52.66	52.66	52.66	-2.55%
Mar 11, 2026	54.04	54.04	54.04	54.04	54.04	-0.61%
Mar 10, 2026	54.37	54.37	54.37	54.37	54.37	-1.15%
Mar 9, 2026	55.00	55.00	55.00	55.00	55.00	-0.31%
Mar 6, 2026	55.17	55.17	55.17	55.17	55.17	-1.83%
Mar 5, 2026	56.20	56.20	56.20	56.20	56.20	-1.06%
Mar 4, 2026	56.80	56.80	56.80	56.80	56.80	0.50%
Mar 3, 2026	56.52	56.52	56.52	56.52	56.52	-1.53%
Mar 2, 2026	57.40	57.40	57.40	57.40	57.40	-0.10%
Feb 27, 2026	57.46	57.46	57.46	57.46	57.46	0.56%
Feb 26, 2026	57.14	57.14	57.14	57.14	57.14	0.33%
Feb 25, 2026	56.95	56.95	56.95	56.95	56.95	-0.44%
Feb 24, 2026	57.20	57.20	57.20	57.20	57.20	0.62%
Feb 23, 2026	56.85	56.85	56.85	56.85	56.85	-0.56%
Feb 20, 2026	57.17	57.17	57.17	57.17	57.17	0.39%
Feb 19, 2026	56.95	56.95	56.95	56.95	56.95	0.37%
Feb 18, 2026	56.74	56.74	56.74	56.74	56.74	0.41%
Feb 17, 2026	56.51	56.51	56.51	56.51	56.51	-0.28%
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%