Register for real-time alerts, custom portfolio, and market movers
FAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 6.41 | -0.01 | -0.08% | 6.40 | 6.445 | 6.36 | 15,372 |
| Apr 19 2024 | 6.415 | 0.07 | 1.02% | 6.40 | 6.42 | 6.35 | 11,356 |
| Apr 18 2024 | 6.35 | 0.11 | 1.76% | 6.24 | 6.48 | 6.2339 | 24,066 |
| Apr 17 2024 | 6.24 | 0.02 | 0.32% | 6.19 | 6.29 | 6.19 | 13,728 |
| Apr 16 2024 | 6.22 | -0.09 | -1.35% | 6.34 | 6.34 | 6.22 | 11,045 |
| Apr 15 2024 | 6.305 | -0.05 | -0.71% | 6.34 | 6.4168 | 6.29 | 20,583 |
| Apr 12 2024 | 6.35 | -0.08 | -1.24% | 6.32 | 6.39 | 6.26 | 24,319 |
| Apr 11 2024 | 6.43 | -0.02 | -0.31% | 6.45 | 6.46 | 6.4201 | 12,293 |
| Apr 10 2024 | 6.45 | -0.03 | -0.46% | 6.50 | 6.50 | 6.43 | 25,919 |
| Apr 09 2024 | 6.48 | 0.02 | 0.31% | 6.44 | 6.52 | 6.44 | 7,163 |
| Apr 08 2024 | 6.46 | -0.04 | -0.54% | 6.49 | 6.495 | 6.43 | 17,692 |
| Apr 05 2024 | 6.495 | 0.04 | 0.54% | 6.42 | 6.495 | 6.42 | 16,486 |
| Apr 04 2024 | 6.46 | 0.01 | 0.16% | 6.465 | 6.4777 | 6.45 | 8,170 |
| Apr 03 2024 | 6.45 | -0.03 | -0.46% | 6.42 | 6.46 | 6.42 | 19,025 |
| Apr 02 2024 | 6.48 | -0.04 | -0.61% | 6.49 | 6.50 | 6.47 | 20,899 |
| Apr 01 2024 | 6.52 | -0.08 | -1.14% | 6.37 | 6.53 | 6.37 | 32,424 |
| Mar 28 2024 | 6.595 | 0.01 | 0.23% | 6.65 | 6.65 | 6.5818 | 14,620 |
| Mar 27 2024 | 6.58 | 0.05 | 0.84% | 6.60 | 6.60 | 6.53 | 27,762 |
| Mar 26 2024 | 6.525 | 0.01 | 0.08% | 6.49 | 6.54 | 6.49 | 23,535 |
| Mar 25 2024 | 6.52 | 0.03 | 0.46% | 6.43 | 6.54 | 6.43 | 20,685 |
| Mar 22 2024 | 6.49 | -0.08 | -1.22% | 6.57 | 6.62 | 6.47 | 57,412 |
| Mar 21 2024 | 6.57 | -0.03 | -0.45% | 6.58 | 6.63 | 6.55 | 69,607 |
| Mar 20 2024 | 6.60 | -0.06 | -0.90% | 6.66 | 6.66 | 6.5608 | 16,458 |
| Mar 19 2024 | 6.66 | 0.13 | 1.96% | 6.51 | 6.67 | 6.49 | 24,117 |
| Mar 18 2024 | 6.5319 | 0.02 | 0.34% | 6.55 | 6.55 | 6.5301 | 13,037 |
| Mar 15 2024 | 6.51 | -0.02 | -0.31% | 6.54 | 6.54 | 6.478 | 21,700 |
| Mar 14 2024 | 6.53 | 0.02 | 0.31% | 6.53 | 6.53 | 6.47 | 9,421 |
| Mar 13 2024 | 6.51 | 0.04 | 0.62% | 6.50 | 6.51 | 6.46 | 22,972 |
| Mar 12 2024 | 6.47 | 0.01 | 0.15% | 6.49 | 6.49 | 6.45 | 5,443 |
| Mar 11 2024 | 6.46 | 0.01 | 0.16% | 6.48 | 6.51 | 6.431 | 13,420 |
| Mar 08 2024 | 6.45 | 0.02 | 0.31% | 6.44 | 6.45 | 6.40 | 21,195 |
| Mar 07 2024 | 6.43 | 0.05 | 0.78% | 6.34 | 6.43 | 6.34 | 34,775 |
| Mar 06 2024 | 6.38 | 0.07 | 1.11% | 6.32 | 6.40 | 6.2965 | 37,656 |
| Mar 05 2024 | 6.31 | -0.03 | -0.47% | 6.33 | 6.3799 | 6.25 | 23,620 |
| Mar 04 2024 | 6.34 | -0.06 | -0.94% | 6.40 | 6.40 | 6.34 | 37,105 |
| Mar 01 2024 | 6.40 | -0.01 | -0.16% | 6.39 | 6.428 | 6.3801 | 21,508 |
| Feb 29 2024 | 6.41 | 0.00 | 0.00% | 6.48 | 6.4903 | 6.41 | 22,282 |
| Feb 28 2024 | 6.41 | 0.01 | 0.16% | 6.39 | 6.425 | 6.39 | 11,737 |
| Feb 27 2024 | 6.40 | -0.04 | -0.62% | 6.46 | 6.47 | 6.39 | 23,028 |
| Feb 26 2024 | 6.44 | 0.02 | 0.31% | 6.40 | 6.54 | 6.40 | 122,791 |
| Feb 23 2024 | 6.42 | 0.03 | 0.47% | 6.42 | 6.55 | 6.3988 | 99,801 |
| Feb 22 2024 | 6.39 | 0.07 | 1.11% | 6.34 | 6.40 | 6.31 | 83,958 |
| Feb 21 2024 | 6.32 | 0.00 | 0.00% | 6.33 | 6.35 | 6.32 | 28,676 |
| Feb 20 2024 | 6.32 | 0.01 | 0.16% | 6.32 | 6.3267 | 6.29 | 22,257 |
| Feb 16 2024 | 6.31 | 0.02 | 0.32% | 6.28 | 6.31 | 6.22 | 47,251 |
| Feb 15 2024 | 6.29 | 0.06 | 0.96% | 6.30 | 6.30 | 6.2604 | 29,293 |
| Feb 14 2024 | 6.23 | 0.02 | 0.32% | 6.24 | 6.2699 | 6.23 | 21,675 |
| Feb 13 2024 | 6.21 | -0.09 | -1.43% | 6.29 | 6.30 | 6.20 | 32,346 |
| Feb 12 2024 | 6.30 | 0.00 | 0.00% | 6.30 | 6.32 | 6.2553 | 48,941 |
| Feb 09 2024 | 6.30 | -0.02 | -0.32% | 6.32 | 6.32 | 6.29 | 8,871 |
| Feb 08 2024 | 6.32 | 0.03 | 0.48% | 6.30 | 6.33 | 6.29 | 16,199 |
| Feb 07 2024 | 6.29 | -0.01 | -0.08% | 6.29 | 6.30 | 6.2784 | 3,141 |
| Feb 06 2024 | 6.295 | 0.08 | 1.21% | 6.15 | 6.30 | 6.15 | 41,687 |
| Feb 05 2024 | 6.22 | -0.06 | -0.96% | 6.23 | 6.30 | 6.169 | 21,599 |
| Feb 02 2024 | 6.28 | -0.03 | -0.48% | 6.27 | 6.305 | 6.26 | 48,579 |
| Feb 01 2024 | 6.31 | -0.08 | -1.25% | 6.34 | 6.4161 | 6.28 | 53,687 |
| Jan 31 2024 | 6.39 | 0.07 | 1.11% | 6.36 | 6.42 | 6.3201 | 32,521 |
| Jan 30 2024 | 6.32 | 0.00 | 0.00% | 6.31 | 6.3568 | 6.31 | 26,404 |
| Jan 29 2024 | 6.32 | 0.08 | 1.28% | 6.27 | 6.36 | 6.2367 | 19,267 |
| Jan 26 2024 | 6.24 | 0.03 | 0.48% | 6.18 | 6.26 | 6.18 | 29,632 |
| Jan 25 2024 | 6.21 | 0.02 | 0.32% | 6.22 | 6.223 | 6.19 | 35,201 |
| Jan 24 2024 | 6.19 | 0.04 | 0.65% | 6.18 | 6.19 | 6.1597 | 21,434 |
