FAM Value Fund Investor Class - FAMVX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
December 04, 2025	105.38	105.38	105.38	105.38	105.38
December 03, 2025	105.38	105.38	105.38	105.38	105.38
December 02, 2025	104.81	104.81	104.81	104.81	104.81
December 01, 2025	104.53	104.53	104.53	104.53	104.53
November 28, 2025	104.83	104.83	104.83	104.83	104.83
November 26, 2025	104.47	104.47	104.47	104.47	104.47
November 25, 2025	104.03	104.03	104.03	104.03	104.03
November 24, 2025	101.99	101.99	101.99	101.99	101.99
November 21, 2025	101.52	101.52	101.52	101.52	101.52
November 20, 2025	99.04	99.04	99.04	99.04	99.04
November 19, 2025	99.72	99.72	99.72	99.72	99.72
November 18, 2025	99.58	99.58	99.58	99.58	99.58
November 17, 2025	99.57	99.57	99.57	99.57	99.57
November 14, 2025	101.06	101.06	101.06	101.06	101.06
November 13, 2025	101.59	101.59	101.59	101.59	101.59
November 12, 2025	103.32	103.32	103.32	103.32	103.32
November 11, 2025	102.59	102.59	102.59	102.59	102.59
November 10, 2025	102.14	102.14	102.14	102.14	102.14
November 07, 2025	101.37	101.37	101.37	101.37	101.37
November 06, 2025	100.75	100.75	100.75	100.75	100.75
November 05, 2025	101.62	101.62	101.62	101.62	101.62
November 04, 2025	101.13	101.13	101.13	101.13	101.13
November 03, 2025	101.67	101.67	101.67	101.67	101.67
October 31, 2025	102.08	102.08	102.08	102.08	102.08
October 30, 2025	101.65	101.65	101.65	101.65	101.65
October 29, 2025	102.36	102.36	102.36	102.36	102.36
October 28, 2025	102.36	102.36	102.36	102.36	102.36
October 27, 2025	103.7	103.7	103.7	103.7	103.7
October 24, 2025	103.23	103.23	103.23	103.23	103.23
October 23, 2025	103.69	103.69	103.69	103.69	103.69
October 22, 2025	103.09	103.09	103.09	103.09	103.09
October 21, 2025	103.49	103.49	103.49	103.49	103.49
October 20, 2025	102.97	102.97	102.97	102.97	102.97
October 17, 2025	102.18	102.18	102.18	102.18	102.18
October 16, 2025	101.58	101.58	101.58	101.58	101.58
October 15, 2025	102.8	102.8	102.8	102.8	102.8
October 14, 2025	103.35	103.35	103.35	103.35	103.35
October 13, 2025	102.46	102.46	102.46	102.46	102.46
October 10, 2025	101.48	101.48	101.48	101.48	101.48
October 09, 2025	103.99	103.99	103.99	103.99	103.99
October 08, 2025	104.88	104.88	104.88	104.88	104.88
October 07, 2025	104.3	104.3	104.3	104.3	104.3
October 06, 2025	105.05	105.05	105.05	105.05	105.05
October 03, 2025	105.38	105.38	105.38	105.38	105.38
October 02, 2025	105.2	105.2	105.2	105.2	105.2
October 01, 2025	104.67	104.67	104.67	104.67	104.67
September 30, 2025	104.97	104.97	104.97	104.97	104.97
September 29, 2025	104.97	104.97	104.97	104.97	104.97
September 26, 2025	105.15	105.15	105.15	105.15	105.15
September 25, 2025	104.25	104.25	104.25	104.25	104.25
September 24, 2025	104.88	104.88	104.88	104.88	104.88
September 23, 2025	105.3	105.3	105.3	105.3	105.3
September 22, 2025	105.34	105.34	105.34	105.34	105.34
September 19, 2025	105.27	105.27	105.27	105.27	105.27
September 18, 2025	105.33	105.33	105.33	105.33	105.33
September 17, 2025	104.86	104.86	104.86	104.86	104.86
September 16, 2025	104.72	104.72	104.72	104.72	104.72
September 15, 2025	104.79	104.79	104.79	104.79	104.79
September 12, 2025	105.03	105.03	105.03	105.03	105.03
September 11, 2025	106.18	106.18	106.18	106.18	106.18

FAM Value Fund Investor Class (FAMVX) NASDAQ