Register for real-time alerts, custom portfolio, and market movers
FAMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.84 | -0.029 | -3.34% | 0.86 | 0.8601 | 0.84 | 5,719 |
| Apr 24 2024 | 0.869 | 0.0235 | 2.78% | 0.83 | 0.869 | 0.8296 | 22,528 |
| Apr 23 2024 | 0.8455 | 0.0155 | 1.87% | 0.835 | 0.84745 | 0.83 | 13,681 |
| Apr 22 2024 | 0.83 | 0.01 | 1.22% | 0.8208 | 0.85 | 0.8112 | 29,177 |
| Apr 19 2024 | 0.82 | 0.01 | 1.23% | 0.81 | 0.8297 | 0.81 | 46,094 |
| Apr 18 2024 | 0.81 | 0.00 | 0.00% | 0.83 | 0.83 | 0.8002 | 21,566 |
| Apr 17 2024 | 0.81 | -0.011 | -1.34% | 0.83 | 0.84 | 0.7902 | 31,850 |
| Apr 16 2024 | 0.821 | -0.029 | -3.41% | 0.82 | 0.85 | 0.82 | 14,634 |
| Apr 15 2024 | 0.85 | -0.0001 | -0.01% | 0.8364 | 0.85 | 0.82 | 15,530 |
| Apr 12 2024 | 0.8501 | -0.00195 | -0.23% | 0.869 | 0.87 | 0.8372 | 18,674 |
| Apr 11 2024 | 0.85205 | -0.00325 | -0.38% | 0.85 | 0.8644 | 0.8371 | 12,257 |
| Apr 10 2024 | 0.8553 | -0.0048 | -0.56% | 0.8606 | 0.89 | 0.85 | 29,273 |
| Apr 09 2024 | 0.8601 | -0.0142 | -1.62% | 0.87 | 0.8789 | 0.855 | 15,716 |
| Apr 08 2024 | 0.8743 | 0.0243 | 2.86% | 0.8725 | 0.881999 | 0.8499 | 65,524 |
| Apr 05 2024 | 0.85 | 0.00 | 0.00% | 0.86 | 0.882899 | 0.837001 | 36,136 |
| Apr 04 2024 | 0.85 | 0.02 | 2.41% | 0.84 | 0.8799 | 0.84 | 30,529 |
| Apr 03 2024 | 0.83 | -0.036 | -4.16% | 0.83 | 0.869 | 0.8011 | 51,255 |
| Apr 02 2024 | 0.866 | 0.0177 | 2.09% | 0.8229 | 0.87 | 0.8218 | 54,342 |
| Apr 01 2024 | 0.8483 | 0.0175 | 2.11% | 0.8859 | 0.8859 | 0.8012 | 62,374 |
| Mar 28 2024 | 0.8308 | -0.0075 | -0.89% | 0.8383 | 0.8822 | 0.8303 | 46,008 |
| Mar 27 2024 | 0.8383 | 0.035 | 4.36% | 0.8397 | 0.8476 | 0.81 | 32,945 |
| Mar 26 2024 | 0.8033 | -0.0767 | -8.72% | 0.8787 | 0.8787 | 0.8001 | 53,191 |
| Mar 25 2024 | 0.88 | 0.02 | 2.33% | 0.86 | 0.88 | 0.8001 | 59,643 |
| Mar 22 2024 | 0.86 | -0.0599 | -6.51% | 0.90 | 0.9199 | 0.77 | 133,919 |
| Mar 21 2024 | 0.9199 | -0.0001 | -0.01% | 0.90 | 0.9201 | 0.8901 | 51,663 |
| Mar 20 2024 | 0.92 | -0.01 | -1.08% | 0.90 | 0.928 | 0.8696 | 84,705 |
| Mar 19 2024 | 0.93 | 0.02 | 2.20% | 0.9016 | 0.93 | 0.8661 | 51,852 |
| Mar 18 2024 | 0.91 | 0.0231 | 2.60% | 0.8848 | 0.925 | 0.86 | 48,240 |
| Mar 15 2024 | 0.8869 | -0.0111 | -1.24% | 0.9084 | 0.9184 | 0.851 | 101,165 |
| Mar 14 2024 | 0.898 | 0.0134 | 1.51% | 0.899 | 0.899 | 0.85 | 79,363 |
| Mar 13 2024 | 0.8846 | 0.0028 | 0.32% | 0.8808 | 0.91 | 0.8606 | 57,800 |
| Mar 12 2024 | 0.8818 | -0.0627 | -6.64% | 0.93 | 0.934899 | 0.871 | 132,421 |
| Mar 11 2024 | 0.9445 | -0.0209 | -2.16% | 0.98 | 0.98 | 0.9307 | 67,267 |
| Mar 08 2024 | 0.9654 | -0.0246 | -2.48% | 1.01 | 1.01 | 0.951 | 46,770 |
| Mar 07 2024 | 0.99 | -0.001 | -0.10% | 1.00 | 1.03 | 0.971 | 118,668 |
| Mar 06 2024 | 0.991 | -0.049 | -4.71% | 1.02 | 1.04 | 0.98 | 129,652 |
| Mar 05 2024 | 1.04 | -0.01 | -0.95% | 1.05 | 1.10 | 1.02 | 165,156 |
| Mar 04 2024 | 1.05 | -0.04 | -3.67% | 1.09 | 1.1006 | 1.02 | 163,780 |
| Mar 01 2024 | 1.09 | 0.03 | 2.83% | 1.06 | 1.15 | 1.06 | 125,587 |
| Feb 29 2024 | 1.06 | -0.04 | -3.64% | 1.10 | 1.10 | 1.06 | 87,529 |
| Feb 28 2024 | 1.10 | -0.04 | -3.51% | 1.14 | 1.1765 | 1.09 | 96,444 |
| Feb 27 2024 | 1.14 | 0.08 | 7.55% | 1.07 | 1.14 | 1.07 | 77,982 |
| Feb 26 2024 | 1.06 | -0.02 | -1.85% | 1.08 | 1.14 | 1.0598 | 99,657 |
| Feb 23 2024 | 1.08 | -0.02 | -1.82% | 1.15 | 1.15 | 1.0699 | 163,814 |
| Feb 22 2024 | 1.10 | -0.09 | -7.56% | 1.21 | 1.21 | 1.10 | 105,534 |
| Feb 21 2024 | 1.19 | 0.06 | 5.31% | 1.18 | 1.31 | 1.18 | 247,473 |
| Feb 20 2024 | 1.13 | -0.13 | -10.32% | 1.24 | 1.24 | 1.13 | 197,201 |
| Feb 16 2024 | 1.2601 | -0.13 | -9.35% | 1.35 | 1.40 | 1.25 | 140,895 |
| Feb 15 2024 | 1.39 | 0.04 | 2.96% | 1.29 | 1.50 | 1.27 | 385,194 |
| Feb 14 2024 | 1.35 | -0.07 | -4.93% | 1.30 | 1.50 | 1.21 | 1,039,593 |
| Feb 13 2024 | 1.42 | 0.17 | 13.60% | 2.00 | 2.35 | 1.26 | 11,583,520 |
| Feb 12 2024 | 1.25 | 0.11 | 9.65% | 1.12 | 1.26 | 1.10 | 5,967,047 |
| Feb 09 2024 | 1.14 | 0.08 | 7.55% | 1.06 | 1.14 | 1.04 | 45,476 |
| Feb 08 2024 | 1.06 | 0.01 | 0.95% | 1.07 | 1.10 | 1.04 | 22,337 |
| Feb 07 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.051 | 1.04 | 9,169 |
| Feb 06 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.0752 | 1.03 | 9,214 |
| Feb 05 2024 | 1.05 | 0.03 | 2.94% | 1.07 | 1.0747 | 1.03 | 15,967 |
| Feb 02 2024 | 1.02 | -0.06 | -5.56% | 1.09 | 1.0985 | 1.02 | 27,481 |
| Feb 01 2024 | 1.08 | -0.02 | -1.82% | 1.10 | 1.12 | 1.07 | 12,374 |
| Jan 31 2024 | 1.10 | 0.00 | 0.00% | 1.13 | 1.13 | 1.06 | 27,120 |
| Jan 30 2024 | 1.10 | -0.04 | -3.51% | 1.11 | 1.15 | 1.0677 | 13,367 |
| Jan 29 2024 | 1.14 | -0.02 | -1.72% | 1.16 | 1.1603 | 1.11 | 17,345 |
