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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
September 10, 2025	104.91	104.91	104.91	104.91	104.91
September 09, 2025	105.01	105.01	105.01	105.01	105.01
September 08, 2025	105.28	105.28	105.28	105.28	105.28
September 05, 2025	105.02	105.02	105.02	105.02	105.02
September 04, 2025	105.69	105.69	105.69	105.69	105.69
September 03, 2025	104.41	104.41	104.41	104.41	104.41
September 02, 2025	104.56	104.56	104.56	104.56	104.56
August 29, 2025	104.97	104.97	104.97	104.97	104.97
August 28, 2025	105.5	105.5	105.5	105.5	105.5
August 27, 2025	105.46	105.46	105.46	105.46	105.46
August 26, 2025	105.24	105.24	105.24	105.24	105.24
August 25, 2025	105.25	105.25	105.25	105.25	105.25
August 22, 2025	105.73	105.73	105.73	105.73	105.73
August 21, 2025	103.95	103.95	103.95	103.95	103.95
August 20, 2025	104.21	104.21	104.21	104.21	104.21
August 19, 2025	104.42	104.42	104.42	104.42	104.42
August 18, 2025	103.67	103.67	103.67	103.67	103.67
August 15, 2025	103.46	103.46	103.46	103.46	103.46
August 14, 2025	104.27	104.27	104.27	104.27	104.27
August 13, 2025	105.12	105.12	105.12	105.12	105.12
August 12, 2025	103.72	103.72	103.72	103.72	103.72
August 11, 2025	102.09	102.09	102.09	102.09	102.09
August 08, 2025	102.41	102.41	102.41	102.41	102.41
August 07, 2025	101.97	101.97	101.97	101.97	101.97
August 06, 2025	102.68	102.68	102.68	102.68	102.68
August 05, 2025	102	102	102	102	102
August 04, 2025	102.49	102.49	102.49	102.49	102.49
August 01, 2025	101.11	101.11	101.11	101.11	101.11
July 31, 2025	102.66	102.66	102.66	102.66	102.66
July 30, 2025	103.36	103.36	103.36	103.36	103.36
July 29, 2025	104.23	104.23	104.23	104.23	104.23
July 28, 2025	104.99	104.99	104.99	104.99	104.99
July 25, 2025	105.25	105.25	105.25	105.25	105.25
July 24, 2025	104.98	104.98	104.98	104.98	104.98
July 23, 2025	105.21	105.21	105.21	105.21	105.21
July 22, 2025	104.96	104.96	104.96	104.96	104.96
July 21, 2025	104.16	104.16	104.16	104.16	104.16
July 18, 2025	104.63	104.63	104.63	104.63	104.63
July 17, 2025	104.71	104.71	104.71	104.71	104.71
July 16, 2025	103.58	103.58	103.58	103.58	103.58
July 15, 2025	103	103	103	103	103
July 14, 2025	104.57	104.57	104.57	104.57	104.57
July 11, 2025	104.35	104.35	104.35	104.35	104.35
July 10, 2025	105.28	105.28	105.28	105.28	105.28
July 09, 2025	104.9	104.9	104.9	104.9	104.9
July 08, 2025	104.64	104.64	104.64	104.64	104.64
July 07, 2025	104.37	104.37	104.37	104.37	104.37
July 03, 2025	105.58	105.58	105.58	105.58	105.58

FAM Value Fund Investor Class (FAMVX) NASDAQ