FAM Dividend Focus Fund Investor - FAMEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
September 26, 2025	58.71	58.71	58.71	58.71	58.71
September 25, 2025	58.09	58.09	58.09	58.09	58.09
September 24, 2025	58.32	58.32	58.32	58.32	58.32
September 23, 2025	58.63	58.63	58.63	58.63	58.63
September 22, 2025	58.7	58.7	58.7	58.7	58.7
September 19, 2025	58.55	58.55	58.55	58.55	58.55
September 18, 2025	58.69	58.69	58.69	58.69	58.69
September 17, 2025	58.46	58.46	58.46	58.46	58.46
September 16, 2025	58.52	58.52	58.52	58.52	58.52
September 15, 2025	58.52	58.52	58.52	58.52	58.52
September 12, 2025	58.79	58.79	58.79	58.79	58.79
September 11, 2025	59.55	59.55	59.55	59.55	59.55
September 10, 2025	58.75	58.75	58.75	58.75	58.75
September 09, 2025	59.02	59.02	59.02	59.02	59.02
September 08, 2025	59.36	59.36	59.36	59.36	59.36
September 05, 2025	59.25	59.25	59.25	59.25	59.25
September 04, 2025	59.37	59.37	59.37	59.37	59.37
September 03, 2025	58.78	58.78	58.78	58.78	58.78
September 02, 2025	58.92	58.92	58.92	58.92	58.92
August 29, 2025	59.33	59.33	59.33	59.33	59.33
August 28, 2025	59.49	59.49	59.49	59.49	59.49
August 27, 2025	59.7	59.7	59.7	59.7	59.7
August 26, 2025	59.88	59.88	59.88	59.88	59.88
August 25, 2025	59.44	59.44	59.44	59.44	59.44
August 22, 2025	60.09	60.09	60.09	60.09	60.09
August 21, 2025	59.26	59.26	59.26	59.26	59.26
August 20, 2025	59.5	59.5	59.5	59.5	59.5
August 19, 2025	59.55	59.55	59.55	59.55	59.55
August 18, 2025	59.03	59.03	59.03	59.03	59.03
August 15, 2025	59.01	59.01	59.01	59.01	59.01
August 14, 2025	59.28	59.28	59.28	59.28	59.28
August 13, 2025	59.78	59.78	59.78	59.78	59.78
August 12, 2025	59.18	59.18	59.18	59.18	59.18
August 11, 2025	58.58	58.58	58.58	58.58	58.58
August 08, 2025	58.85	58.85	58.85	58.85	58.85
August 07, 2025	58.76	58.76	58.76	58.76	58.76
August 06, 2025	58.59	58.59	58.59	58.59	58.59
August 05, 2025	58.56	58.56	58.56	58.56	58.56
August 04, 2025	58.76	58.76	58.76	58.76	58.76
August 01, 2025	58.27	58.27	58.27	58.27	58.27
July 31, 2025	58.96	58.96	58.96	58.96	58.96
July 30, 2025	59.2	59.2	59.2	59.2	59.2
July 29, 2025	60.78	60.78	60.78	60.78	60.78
July 28, 2025	61.05	61.05	61.05	61.05	61.05
July 25, 2025	61.44	61.44	61.44	61.44	61.44
July 24, 2025	60.96	60.96	60.96	60.96	60.96
July 23, 2025	60.74	60.74	60.74	60.74	60.74
July 22, 2025	60.52	60.52	60.52	60.52	60.52
July 21, 2025	59.86	59.86	59.86	59.86	59.86
July 18, 2025	60.08	60.08	60.08	60.08	60.08
July 17, 2025	60.02	60.02	60.02	60.02	60.02
July 16, 2025	59.36	59.36	59.36	59.36	59.36
July 15, 2025	59.12	59.12	59.12	59.12	59.12
July 14, 2025	59.83	59.83	59.83	59.83	59.83
July 11, 2025	59.5	59.5	59.5	59.5	59.5
July 10, 2025	59.83	59.83	59.83	59.83	59.83
July 09, 2025	59.83	59.83	59.83	59.83	59.83
July 08, 2025	59.47	59.47	59.47	59.47	59.47
July 07, 2025	59.56	59.56	59.56	59.56	59.56
July 03, 2025	60.04	60.04	60.04	60.04	60.04

FAM Dividend Focus Fund Investor (FAMEX) NASDAQ