Quantcast

Historical Stock Prices

FAM 
$10.011
*  
0.019
0.19%
Get FAM Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 10.03 10.0441 9.95 10.011 31,334
04/17/2019 10.04 10.04 10 10.03 35,068
04/16/2019 10.01 10.05 10.01 10.04 12,064
04/15/2019 10.06 10.06 10 10.02 14,532
04/12/2019 10.05 10.05 9.97 10.03 13,248
04/11/2019 10 10.05 9.99 10.045 16,197
04/10/2019 10.02 10.05 9.9734 10.05 117,419
04/09/2019 10.0118 10.05 9.9928 10.05 18,544
04/08/2019 9.97 10.01 9.97 9.98 31,101
04/05/2019 9.95 9.9799 9.95 9.96 20,437
04/04/2019 9.95 9.97 9.94 9.97 41,030
04/03/2019 9.92 9.96 9.87 9.96 77,237
04/02/2019 9.96 9.9899 9.96 9.96 64,956
04/01/2019 10 10.0167 9.98 9.98 32,626
03/29/2019 10.05 10.05 10.03 10.05 67,265
03/28/2019 10.04 10.08 10.02 10.08 24,258
03/27/2019 10.09 10.15 10.07 10.09 30,066
03/26/2019 10.09 10.18 10.08 10.12 34,119
03/25/2019 10.05 10.15 10.03 10.15 40,651
03/22/2019 10.07 10.13 10.0597 10.12 15,692
03/21/2019 10.01 10.15 10.01 10.03 22,427
03/20/2019 9.95 10.03 9.95 10.03 18,848
03/19/2019 9.99 10 9.9729 9.9995 9,563
03/18/2019 9.94 9.9759 9.93 9.9759 13,674
03/15/2019 9.95 9.95 9.88 9.92 14,812
03/14/2019 9.93 9.93 9.91 9.93 10,522
03/13/2019 9.91 9.95 9.902 9.94 8,066
03/12/2019 9.93 9.95 9.9 9.95 3,957
03/11/2019 9.9 9.93 9.86 9.93 15,240
03/08/2019 9.84 9.88 9.78 9.87 32,244
03/07/2019 9.9 9.9021 9.845 9.88 18,797
03/06/2019 9.9197 9.94 9.8801 9.93 27,575
03/05/2019 9.83 9.93 9.83 9.93 54,292
03/04/2019 9.91 9.936 9.85 9.85 14,850
03/01/2019 9.99 9.9962 9.9 9.9 32,200
02/28/2019 10.06 10.08 10 10.0694 21,796
02/27/2019 10.06 10.09 10.05 10.07 11,132
02/26/2019 10.04 10.08 10 10.0662 29,925
02/25/2019 10.04 10.04 10 10.0199 20,552
02/22/2019 9.99 10.0499 9.9601 10.03 32,348
02/21/2019 9.96 9.98 9.92 9.97 12,546
02/20/2019 9.95 9.96 9.94 9.96 22,482
02/19/2019 9.92 9.98 9.92 9.98 27,604
02/15/2019 9.95 9.95 9.9 9.933 30,228
02/14/2019 9.86 9.94 9.81 9.94 40,460
02/13/2019 9.9 9.93 9.87 9.879 29,298
02/12/2019 9.87 9.95 9.87 9.94 24,338
02/11/2019 9.87 9.9199 9.79 9.91 25,921
02/08/2019 9.88 9.88 9.85 9.85 12,383
02/07/2019 9.94 9.97 9.9 9.91 22,127
02/06/2019 9.96 9.98 9.92 9.92 27,132
02/05/2019 10 10.02 9.9599 9.97 66,517
02/04/2019 9.93 10 9.93 9.98 67,839
02/01/2019 9.94 10.0199 9.94 9.98 27,539
01/31/2019 10.03 10.09 9.98 10.04 74,650
01/30/2019 9.86 9.98 9.83 9.98 48,498
01/29/2019 9.83 9.9133 9.83 9.87 20,555
01/28/2019 9.79 9.855 9.79 9.85 14,075
01/25/2019 9.81 9.82 9.8 9.81 17,831
01/24/2019 9.81 9.85 9.67 9.82 37,307
01/23/2019 9.79 9.79 9.73 9.74 11,003
01/22/2019 9.72 9.78 9.72 9.73 5,375
01/18/2019 9.83 9.8399 9.73 9.73 12,234
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio