FAMFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 2, 2026	22.82	22.82	22.82	22.82	22.82	1.47%
Jul 1, 2026	22.49	22.49	22.49	22.49	22.49	0.67%
Jun 30, 2026	22.34	22.34	22.34	22.34	22.34	0.59%
Jun 29, 2026	22.21	22.21	22.21	22.21	22.21	-0.27%
Jun 26, 2026	22.27	22.27	22.27	22.27	22.27	2.34%
Jun 25, 2026	21.76	21.76	21.76	21.76	21.76	0.28%
Jun 24, 2026	21.70	21.70	21.70	21.70	21.70	1.78%
Jun 23, 2026	21.32	21.32	21.32	21.32	21.32	0.80%
Jun 22, 2026	21.15	21.15	21.15	21.15	21.15	-1.03%
Jun 18, 2026	21.37	21.37	21.37	21.37	21.37	1.04%
Jun 17, 2026	21.15	21.15	21.15	21.15	21.15	-2.04%
Jun 16, 2026	21.59	21.59	21.59	21.59	21.59	0.28%
Jun 15, 2026	21.53	21.53	21.53	21.53	21.53	-0.19%
Jun 12, 2026	21.57	21.57	21.57	21.57	21.57	0.70%
Jun 11, 2026	21.42	21.42	21.42	21.42	21.42	0.99%
Jun 10, 2026	21.21	21.21	21.21	21.21	21.21	-1.12%
Jun 9, 2026	21.45	21.45	21.45	21.45	21.45	1.42%
Jun 8, 2026	21.15	21.15	21.15	21.15	21.15	-0.52%
Jun 5, 2026	21.26	21.26	21.26	21.26	21.26	-0.05%
Jun 4, 2026	21.27	21.27	21.27	21.27	21.27	1.24%
Jun 3, 2026	21.01	21.01	21.01	21.01	21.01	-1.13%
Jun 2, 2026	21.25	21.25	21.25	21.25	21.25	-0.51%
Jun 1, 2026	21.36	21.36	21.36	21.36	21.36	1.52%
May 29, 2026	21.04	21.04	21.04	21.04	21.04	-0.52%
May 28, 2026	21.15	21.15	21.15	21.15	21.15	0.33%
May 27, 2026	21.08	21.08	21.08	21.08	21.08	-0.05%
May 26, 2026	21.09	21.09	21.09	21.09	21.09	0.57%
May 22, 2026	20.97	20.97	20.97	20.97	20.97	0.19%
May 21, 2026	20.93	20.93	20.93	20.93	20.93	0.14%
May 20, 2026	20.90	20.90	20.90	20.90	20.90	2.50%
May 19, 2026	20.39	20.39	20.39	20.39	20.39	-0.83%
May 18, 2026	20.56	20.56	20.56	20.56	20.56	1.63%
May 15, 2026	20.23	20.23	20.23	20.23	20.23	-0.39%
May 14, 2026	20.31	20.31	20.31	20.31	20.31	-0.29%
May 13, 2026	20.37	20.37	20.37	20.37	20.37	-1.45%
May 12, 2026	20.67	20.67	20.67	20.67	20.67	-0.43%
May 11, 2026	20.76	20.76	20.76	20.76	20.76	-1.89%
May 8, 2026	21.16	21.16	21.16	21.16	21.16	-1.03%
May 7, 2026	21.38	21.38	21.38	21.38	21.38	0.66%
May 6, 2026	21.24	21.24	21.24	21.24	21.24	0.43%
May 5, 2026	21.15	21.15	21.15	21.15	21.15	0.14%
May 4, 2026	21.12	21.12	21.12	21.12	21.12	-1.54%
May 1, 2026	21.45	21.45	21.45	21.45	21.45	0.80%
Apr 30, 2026	21.28	21.28	21.28	21.28	21.28	0.09%
Apr 29, 2026	21.26	21.26	21.26	21.26	21.26	-1.57%
Apr 28, 2026	21.60	21.60	21.60	21.60	21.60	-0.05%
Apr 27, 2026	21.61	21.61	21.61	21.61	21.61	-0.41%
Apr 24, 2026	21.70	21.70	21.70	21.70	21.70	0.32%
Apr 23, 2026	21.63	21.63	21.63	21.63	21.63	-0.51%
Apr 22, 2026	21.74	21.74	21.74	21.74	21.74	-0.96%