FAMRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 21, 2025	27.34	27.34	27.34	27.34	27.34	-1.30%
Feb 20, 2025	27.70	27.70	27.70	27.70	27.70	-0.22%
Feb 19, 2025	27.76	27.76	27.76	27.76	27.76	-0.18%
Feb 18, 2025	27.81	27.81	27.81	27.81	27.81	0.40%
Feb 14, 2025	27.70	27.70	27.70	27.70	27.70	0.22%
Feb 13, 2025	27.64	27.64	27.64	27.64	27.64	1.06%
Feb 12, 2025	27.35	27.35	27.35	27.35	27.35	-0.18%
Feb 11, 2025	27.40	27.40	27.40	27.40	27.40	0.07%
Feb 10, 2025	27.38	27.38	27.38	27.38	27.38	0.48%
Feb 7, 2025	27.25	27.25	27.25	27.25	27.25	-0.84%
Feb 6, 2025	27.48	27.48	27.48	27.48	27.48	0.33%
Feb 5, 2025	27.39	27.39	27.39	27.39	27.39	0.51%
Feb 4, 2025	27.25	27.25	27.25	27.25	27.25	0.89%
Feb 3, 2025	27.01	27.01	27.01	27.01	27.01	-0.84%
Jan 31, 2025	27.24	27.24	27.24	27.24	27.24	-0.62%
Jan 30, 2025	27.41	27.41	27.41	27.41	27.41	0.81%
Jan 29, 2025	27.19	27.19	27.19	27.19	27.19	-0.18%
Jan 28, 2025	27.24	27.24	27.24	27.24	27.24	0.67%
Jan 27, 2025	27.06	27.06	27.06	27.06	27.06	-1.46%
Jan 24, 2025	27.46	27.46	27.46	27.46	27.46	0.07%
Jan 23, 2025	27.44	27.44	27.44	27.44	27.44	0.37%
Jan 22, 2025	27.34	27.34	27.34	27.34	27.34	0.40%
Jan 21, 2025	27.23	27.23	27.23	27.23	27.23	1.23%
Jan 17, 2025	26.90	26.90	26.90	26.90	26.90	0.64%
Jan 16, 2025	26.73	26.73	26.73	26.73	26.73	0.15%
Jan 15, 2025	26.69	26.69	26.69	26.69	26.69	1.56%
Jan 14, 2025	26.28	26.28	26.28	26.28	26.28	0.38%
Jan 13, 2025	26.18	26.18	26.18	26.18	26.18	-0.23%
Jan 10, 2025	26.24	26.24	26.24	26.24	26.24	-1.43%
Jan 8, 2025	26.62	26.62	26.62	26.62	26.62	0.04%
Jan 7, 2025	26.61	26.61	26.61	26.61	26.61	-0.86%
Jan 6, 2025	26.84	26.84	26.84	26.84	26.84	0.71%
Jan 3, 2025	26.65	26.65	26.65	26.65	26.65	0.87%
Jan 2, 2025	26.42	26.42	26.42	26.42	26.42	-0.04%
Dec 31, 2024	26.43	26.43	26.43	26.43	26.43	-0.30%
Dec 30, 2024	26.51	26.51	26.51	26.51	26.51	-4.05%
Dec 27, 2024	27.63	27.63	27.63	27.63	26.71	-0.68%
Dec 26, 2024	27.82	27.82	27.82	27.82	26.90	-
Dec 24, 2024	27.82	27.82	27.82	27.82	26.90	0.61%
Dec 23, 2024	27.65	27.65	27.65	27.65	26.73	1.58%
Dec 20, 2024	27.22	27.22	27.22	27.22	26.32	-0.58%
Dec 19, 2024	27.38	27.38	27.38	27.38	26.47	-0.15%
Dec 18, 2024	27.42	27.42	27.42	27.42	26.51	-2.52%
Dec 17, 2024	28.13	28.13	28.13	28.13	27.20	-0.39%
Dec 16, 2024	28.24	28.24	28.24	28.24	27.30	0.14%
Dec 13, 2024	28.20	28.20	28.20	28.20	27.27	-0.42%
Dec 12, 2024	28.32	28.32	28.32	28.32	27.38	-0.74%
Dec 11, 2024	28.53	28.53	28.53	28.53	27.58	0.67%
Dec 10, 2024	28.34	28.34	28.34	28.34	27.40	-0.53%
Dec 9, 2024	28.49	28.49	28.49	28.49	27.55	-0.35%
Dec 6, 2024	28.59	28.59	28.59	28.59	27.64	0.11%
Dec 5, 2024	28.56	28.56	28.56	28.56	27.61	-0.04%
Dec 4, 2024	28.57	28.57	28.57	28.57	27.62	0.63%
Dec 3, 2024	28.39	28.39	28.39	28.39	27.45	0.21%
Dec 2, 2024	28.33	28.33	28.33	28.33	27.39	0.39%
Nov 29, 2024	28.22	28.22	28.22	28.22	27.28	0.57%
Nov 27, 2024	28.06	28.06	28.06	28.06	27.13	-0.07%
Nov 26, 2024	28.08	28.08	28.08	28.08	27.15	0.04%
Nov 25, 2024	28.07	28.07	28.07	28.07	27.14	0.57%
Nov 22, 2024	27.91	27.91	27.91	27.91	26.99	0.40%
Nov 21, 2024	27.80	27.80	27.80	27.80	26.88	0.43%
Nov 20, 2024	27.68	27.68	27.68	27.68	26.76	-
Nov 19, 2024	27.68	27.68	27.68	27.68	26.76	0.33%
Nov 18, 2024	27.59	27.59	27.59	27.59	26.68	0.51%
Nov 15, 2024	27.45	27.45	27.45	27.45	26.54	-1.08%
Nov 14, 2024	27.75	27.75	27.75	27.75	26.83	-0.39%
Nov 13, 2024	27.86	27.86	27.86	27.86	26.94	-0.32%
Nov 12, 2024	27.95	27.95	27.95	27.95	27.02	-0.78%
Nov 11, 2024	28.17	28.17	28.17	28.17	27.24	0.28%
Nov 8, 2024	28.09	28.09	28.09	28.09	27.16	-0.14%
Nov 7, 2024	28.13	28.13	28.13	28.13	27.20	1.01%
Nov 6, 2024	27.85	27.85	27.85	27.85	26.93	1.05%
Nov 5, 2024	27.56	27.56	27.56	27.56	26.65	1.06%
Nov 4, 2024	27.27	27.27	27.27	27.27	26.37	0.04%
Nov 1, 2024	27.26	27.26	27.26	27.26	26.36	0.37%
Oct 31, 2024	27.16	27.16	27.16	27.16	26.26	-1.31%
Oct 30, 2024	27.52	27.52	27.52	27.52	26.61	-0.36%
Oct 29, 2024	27.62	27.62	27.62	27.62	26.70	-
Oct 28, 2024	27.62	27.62	27.62	27.62	26.70	0.33%
Oct 25, 2024	27.53	27.53	27.53	27.53	26.62	-0.18%
Oct 24, 2024	27.58	27.58	27.58	27.58	26.67	0.22%
Oct 23, 2024	27.52	27.52	27.52	27.52	26.61	-0.83%
Oct 22, 2024	27.75	27.75	27.75	27.75	26.83	-0.25%
Oct 21, 2024	27.82	27.82	27.82	27.82	26.90	-0.57%
Oct 18, 2024	27.98	27.98	27.98	27.98	27.05	0.50%
Oct 17, 2024	27.84	27.84	27.84	27.84	26.92	-0.07%
Oct 16, 2024	27.86	27.86	27.86	27.86	26.94	0.43%
Oct 15, 2024	27.74	27.74	27.74	27.74	26.82	-0.96%
Oct 14, 2024	28.01	28.01	28.01	28.01	27.08	0.50%
Oct 11, 2024	27.87	27.87	27.87	27.87	26.95	0.65%
Oct 10, 2024	27.69	27.69	27.69	27.69	26.77	-0.04%
Oct 9, 2024	27.70	27.70	27.70	27.70	26.78	0.22%
Oct 8, 2024	27.64	27.64	27.64	27.64	26.72	0.11%
Oct 7, 2024	27.61	27.61	27.61	27.61	26.70	-0.65%
Oct 4, 2024	27.79	27.79	27.79	27.79	26.87	0.69%
Oct 3, 2024	27.60	27.60	27.60	27.60	26.69	-0.50%
Oct 2, 2024	27.74	27.74	27.74	27.74	26.82	0.14%
Oct 1, 2024	27.70	27.70	27.70	27.70	26.78	-0.54%
Sep 30, 2024	27.85	27.85	27.85	27.85	26.93	-0.04%
Sep 27, 2024	27.86	27.86	27.86	27.86	26.94	-0.18%