Historical Stock Prices

FAM 
$14.31
*  
0.02
0.14%
Get FAM Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading FAM now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 14.26 14.31 14.24 14.31 20,514
08/21/2014 14.3 14.32 14.24 14.29 22,027
08/20/2014 14.32 14.3745 14.21 14.25 42,620
08/19/2014 14.4 14.4 14.2601 14.284 38,253
08/18/2014 14.33 14.4 14.2833 14.35 31,204
08/15/2014 14.3 14.42 14.19 14.26 38,764
08/14/2014 14.12 14.27 14.11 14.21 34,656
08/13/2014 14.29 14.32 14.12 14.16 27,854
08/12/2014 14.16 14.26 14.0601 14.2 42,374
08/11/2014 14.12 14.19 14.07 14.09 76,808
08/08/2014 13.97 14.09 13.92 14.07 43,472
08/07/2014 13.86 14.0699 13.801 13.91 48,921
08/06/2014 13.78 13.95 13.74 13.89 30,663
08/05/2014 13.87 14 13.81 13.86 53,149
08/04/2014 14.01 14.07 13.83 13.97 125,446
08/01/2014 14.29 14.343 14.04 14.15 55,493
07/31/2014 14.63 14.63 14.31 14.33 63,841
07/30/2014 14.69 14.69 14.5114 14.56 39,138
07/29/2014 14.6 14.65 14.53 14.65 56,924
07/28/2014 14.66 14.66 14.53 14.6 48,764
07/25/2014 14.7 14.7 14.51 14.63 57,742
07/24/2014 14.6 14.75 14.59 14.68 103,174
07/23/2014 14.53 14.64 14.495 14.53 56,184
07/22/2014 14.48 14.534 14.46 14.49 40,468
07/21/2014 14.45 14.47 14.408 14.44 24,522
07/18/2014 14.46 14.4999 14.38 14.45 24,342
07/17/2014 14.43 14.54 14.38 14.41 97,864
07/16/2014 14.47 14.55 14.39 14.39 63,901
07/15/2014 14.42 14.467 14.3901 14.42 79,241
07/14/2014 14.45 14.46 14.41 14.43 57,755
07/11/2014 14.48 14.48 14.4 14.45 41,784
07/10/2014 14.42 14.504 14.4 14.4455 68,178
07/09/2014 14.39 14.49 14.37 14.44 81,548
07/08/2014 14.4 14.4 14.19 14.37 59,445
07/07/2014 14.41 14.51 14.37 14.41 50,959
07/03/2014 14.43 14.46 14.36 14.37 21,707
07/02/2014 14.51 14.52 14.38 14.48 68,554
07/01/2014 14.63 14.6786 14.52 14.56 42,973
06/30/2014 14.7 14.7 14.63 14.68 45,758
06/27/2014 14.63 14.71 14.63 14.71 39,133
06/26/2014 14.64 14.64 14.51 14.64 26,541
06/25/2014 14.57 14.63 14.5 14.63 37,901
06/24/2014 14.51 14.56 14.47 14.54 42,393
06/23/2014 14.36 14.52 14.36 14.48 50,833
06/20/2014 14.37 14.43 14.29 14.39 38,014
06/19/2014 14.36 14.38 14.3 14.33 51,421
06/18/2014 14.49 14.49 14.37 14.37 40,804
06/17/2014 14.48 14.48 14.34 14.47 58,140
06/16/2014 14.52 14.52 14.4 14.41 46,947
06/13/2014 14.46 14.48 14.3601 14.48 51,625
06/12/2014 14.44 14.45 14.35 14.4 36,670
06/11/2014 14.37 14.42 14.3301 14.37 26,280
06/10/2014 14.32 14.41 14.27 14.32 89,577
06/09/2014 14.27 14.33 14.27 14.27 29,293
06/06/2014 14.09 14.33 14.09 14.29 121,577
06/05/2014 14.09 14.3275 14.04 14.19 136,867
06/04/2014 14.2 14.23 14.14 14.23 63,013
06/03/2014 14.32 14.325 14.23 14.25 48,769
06/02/2014 14.37 14.41 14.32 14.37 38,433
05/30/2014 14.4 14.48 14.3999 14.48 48,147
05/29/2014 14.42 14.45 14.4 14.41 54,575
05/28/2014 14.47 14.47 14.38 14.46 62,405
05/27/2014 14.46 14.47 14.4201 14.47 70,423
05/23/2014 14.4 14.46 14.4 14.46 31,019
05/22/2014 14.45 14.46 14.41 14.43 46,410
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?