Flamemaster Corporation - Price History
Stock symbol FAME is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FAME (Flamemaster Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $17.50 | $17.50 |
| December 2023 | $17.50 | $17.50 |
| November 2023 | $16 | $16 |
| October 2023 | $16 | $16 |
| September 2023 | $8 | $8 |
| August 2023 | $7.50 | $7.50 |
| July 2023 | $6.55 | $6.55 |
| June 2023 | $6.55 | $6.55 |
| May 2023 | $11 | $11 |
| April 2023 | $11 | $11 |
| March 2023 | $11 | $11 |
| February 2023 | $11 | $11 |
| January 2023 | $11 | $11 |
| December 2022 | $11 | $11 |
| November 2022 | $11.35 | $11.35 |
| October 2022 | $11.35 | $11.35 |
| September 2022 | $11.35 | $11.35 |
| August 2022 | $10 | $10 |
| July 2022 | $10 | $10 |
| June 2022 | $10 | $10 |
| May 2022 | $10 | $10 |
| April 2022 | $10 | $10 |
| March 2022 | $10 | $10 |
| February 2022 | $7.75 | $7.75 |
| January 2022 | $7.75 | $7.75 |
| December 2021 | $7.75 | $7.75 |
| November 2021 | $7.75 | $7.75 |
| October 2021 | $7.75 | $7.75 |
| September 2021 | $8.10 | $8.10 |
| August 2021 | $8.25 | $8.25 |
| July 2021 | $8.25 | $8.25 |
| June 2021 | $10 | $10 |
| May 2021 | $7.95 | $7.95 |
| April 2021 | $7.80 | $7.80 |
| March 2021 | $8.45 | $8.45 |
| February 2021 | $9.36 | $9.36 |
| January 2021 | $8 | $8 |
| December 2020 | $8.50 | $8.50 |
| November 2020 | $8.40 | $8.40 |
| October 2020 | $8.40 | $8.40 |
| September 2020 | $8.40 | $8.40 |
| August 2020 | $8.40 | $8.40 |
| July 2020 | $8.40 | $8.40 |
| June 2020 | $8.33 | $8.33 |
| May 2020 | $8.33 | $8.33 |
| April 2020 | $8.35 | $8.35 |
| March 2020 | $8.35 | $8.35 |
| February 2020 | $9.82 | $9.82 |
| January 2020 | $9.82 | $9.82 |
| December 2019 | $9.82 | $9.82 |
| November 2019 | $9.83 | $9.83 |
| October 2019 | $9.83 | $9.83 |
| September 2019 | $9.15 | $9.15 |
| August 2019 | $7.75 | $7.75 |
| July 2019 | $7.85 | $7.85 |
| June 2019 | $7.75 | $7.75 |
| May 2019 | $7.75 | $7.75 |
| April 2019 | $7.55 | $7.55 |
| March 2019 | $9.15 | $9.15 |
| February 2019 | $9.20 | $9.20 |
| January 2019 | $9.25 | $9.25 |
| December 2018 | $9.41 | $9.41 |
| November 2018 | $10.28 | $10.30 |
| October 2018 | $10.22 | $10.25 |
| September 2018 | $10.22 | $10.25 |
| August 2018 | $9.52 | $9.54 |
| July 2018 | $11.04 | $11.10 |
| June 2018 | $10.94 | $11 |
| May 2018 | $10.94 | $11 |
| April 2018 | $10.94 | $11 |
| March 2018 | $10.92 | $11 |
| February 2018 | $10.92 | $11 |
| January 2018 | $10.92 | $11 |
| December 2017 | $10.90 | $11 |
| November 2017 | $10.90 | $11 |
| October 2017 | $10.35 | $10.45 |
| September 2017 | $10.35 | $10.45 |
| August 2017 | $10.35 | $10.45 |
| July 2017 | $10.35 | $10.45 |
| June 2017 | $9.90 | $10 |
| May 2017 | $9.39 | $9.50 |
| April 2017 | $9.39 | $9.50 |
| March 2017 | $9.39 | $9.50 |
| February 2017 | $8.31 | $8.41 |
| January 2017 | $8.29 | $8.41 |
| December 2016 | $8.87 | $9 |
| November 2016 | $8.30 | $8.42 |
| October 2016 | $8.77 | $8.92 |
| September 2016 | $8.77 | $8.92 |
| August 2016 | $8.67 | $8.82 |
| July 2016 | $9.04 | $9.20 |
| June 2016 | $8.90 | $9.08 |
| May 2016 | $10.05 | $10.25 |
| April 2016 | $10.29 | $10.50 |
| March 2016 | $10.27 | $10.50 |
| February 2016 | $10.27 | $10.50 |
| January 2016 | $10.27 | $10.50 |
| December 2015 | $10.27 | $10.50 |
| November 2015 | $10.25 | $10.50 |
| October 2015 | $10.49 | $10.75 |
| September 2015 | $10.49 | $10.75 |
| August 2015 | $10.47 | $10.75 |
| July 2015 | $10.72 | $11 |
| June 2015 | $10.47 | $10.75 |
| May 2015 | $10.11 | $10.40 |
| April 2015 | $10.24 | $10.53 |
| March 2015 | $10.68 | $10.98 |
| February 2015 | $8.83 | $9.10 |
| January 2015 | $8.83 | $9.10 |
| December 2014 | $7.81 | $8.05 |
| November 2014 | $7.84 | $8.10 |
| October 2014 | $6.22 | $6.43 |
| September 2014 | $8.62 | $8.90 |
| August 2014 | $8.60 | $8.90 |
| July 2014 | $7.73 | $8 |
| June 2014 | $7.64 | $7.90 |
| May 2014 | $7.48 | $7.75 |
| April 2014 | $7.24 | $7.50 |
| March 2014 | $7.04 | $7.30 |
| February 2014 | $6.56 | $6.80 |
| January 2014 | $6.36 | $6.60 |
| December 2013 | $6.26 | $6.50 |
| November 2013 | $5.88 | $6.10 |
| October 2013 | $14.44 | $15 |
| September 2013 | $5.48 | $5.70 |
| August 2013 | $5.50 | $5.72 |
| July 2013 | $5.50 | $5.73 |
| June 2013 | $5.57 | $5.80 |
| May 2013 | $5.50 | $5.73 |
| April 2013 | $5.79 | $6.03 |
| March 2013 | $5.75 | $6 |
| February 2013 | $5.52 | $5.76 |
| January 2013 | $4.93 | $5.15 |
| December 2012 | $4.87 | $5.10 |
| November 2012 | $4.73 | $4.95 |
| October 2012 | $4.69 | $4.91 |
| September 2012 | $4.77 | $5 |
| August 2012 | $4.77 | $5 |
| July 2012 | $4.53 | $4.75 |
| June 2012 | $4.28 | $4.50 |
| May 2012 | $4.91 | $5.17 |
| April 2012 | $3.94 | $4.15 |
| March 2012 | $4.11 | $4.32 |
| February 2012 | $4.19 | $4.42 |
| January 2012 | $4.12 | $4.35 |
| December 2011 | $4.06 | $4.28 |
| November 2011 | $4.08 | $4.32 |
| October 2011 | $4.58 | $4.85 |
| September 2011 | $5.20 | $5.50 |
| August 2011 | $4.71 | $5 |
| July 2011 | $3.82 | $4.05 |
| June 2011 | $4.05 | $4.30 |
| May 2011 | $4.71 | $5 |
| April 2011 | $4.94 | $5.25 |
| March 2011 | $4.70 | $5 |
| February 2011 | $4.48 | $4.76 |
| January 2011 | $4.69 | $5 |
| December 2010 | $4.60 | $4.90 |
| November 2010 | $4.36 | $4.65 |
| October 2010 | $4.50 | $4.80 |
| September 2010 | $4.69 | $5 |
| August 2010 | $4.03 | $4.30 |
| July 2010 | $3.74 | $4 |
| June 2010 | $3.56 | $3.80 |
| May 2010 | $3.56 | $3.80 |
| April 2010 | $3.60 | $3.85 |
| March 2010 | $3.98 | $4.25 |
| February 2010 | $4.02 | $4.30 |
| January 2010 | $3.93 | $4.20 |
| December 2009 | $3.90 | $4.20 |
| November 2009 | $4 | $4.30 |
| October 2009 | $3.58 | $3.85 |
| September 2009 | $3.53 | $3.80 |
| August 2009 | $3.51 | $3.80 |
| July 2009 | $3.88 | $4.20 |
| June 2009 | $3.97 | $4.30 |
| May 2009 | $3.95 | $4.30 |
| April 2009 | $3.68 | $4 |
| March 2009 | $3.81 | $4.15 |
| February 2009 | $4.11 | $4.50 |
| January 2009 | $3.74 | $4.10 |
| December 2008 | $3.74 | $4.10 |
| November 2008 | $3.74 | $4.10 |
| October 2008 | $3.62 | $4 |
| September 2008 | $4.08 | $4.50 |
| August 2008 | $4.80 | $5.30 |
| July 2008 | $4.86 | $5.40 |
| June 2008 | $5.04 | $5.60 |
| May 2008 | $5.17 | $5.75 |
| April 2008 | $4.72 | $5.25 |
| March 2008 | $4.31 | $4.82 |
| February 2008 | $5.05 | $5.65 |
| January 2008 | $5.32 | $5.95 |
| December 2007 | $5.62 | $6.32 |
| November 2007 | $5.91 | $6.65 |
| October 2007 | $5.78 | $6.50 |
| September 2007 | $6 | $6.75 |
| August 2007 | $5.31 | $6 |
| July 2007 | $5.09 | $5.75 |
| June 2007 | $5.09 | $5.75 |
| May 2007 | $4.86 | $5.51 |
| April 2007 | $4.63 | $5.25 |
| March 2007 | $4.14 | $4.70 |
| February 2007 | $4.07 | $4.61 |
| January 2007 | $3.80 | $4.32 |
| December 2006 | $4.04 | $4.60 |
| November 2006 | $4.09 | $4.65 |
| October 2006 | $4.36 | $4.98 |
| September 2006 | $4.38 | $5 |
| August 2006 | $4.52 | $5.16 |
| July 2006 | $4.38 | $5 |
| June 2006 | $4.61 | $5.30 |
| May 2006 | $4.49 | $5.16 |
| April 2006 | $4.68 | $5.38 |
| March 2006 | $4.32 | $5 |
| February 2006 | $4.06 | $4.70 |
| January 2006 | $4.06 | $4.70 |
| December 2005 | $3.94 | $4.56 |
| November 2005 | $3.93 | $4.55 |
| October 2005 | $3.98 | $4.60 |
| September 2005 | $3.83 | $4.43 |
| August 2005 | $4.39 | $5.08 |
| July 2005 | $4.08 | $4.75 |
| June 2005 | $3.90 | $4.55 |
| May 2005 | $3.65 | $4.25 |
| April 2005 | $4.30 | $5.05 |
| March 2005 | $5.54 | $6.50 |
| February 2005 | $7.16 | $8.40 |
| January 2005 | $7.40 | $8.72 |
| December 2004 | $8.24 | $9.71 |
| November 2004 | $4.37 | $5.14 |
| October 2004 | $3.67 | $4.33 |
| September 2004 | $3.59 | $4.23 |
| August 2004 | $4.35 | $5.13 |
| July 2004 | $4.58 | $5.40 |
| June 2004 | $4.34 | $5.14 |
| May 2004 | $5.12 | $6.07 |
| April 2004 | $5.35 | $6.34 |
| March 2004 | $5.02 | $5.96 |
| February 2004 | $5.71 | $6.77 |
| January 2004 | $6.28 | $7.48 |
| December 2003 | $6.45 | $7.68 |
| November 2003 | $7.17 | $8.53 |
| October 2003 | $6.98 | $8.36 |
| September 2003 | $7 | $8.38 |
| August 2003 | $6.88 | $8.23 |
| July 2003 | $6.81 | $8.19 |
| June 2003 | $7.11 | $8.55 |
| May 2003 | $6.78 | $8.15 |
| April 2003 | $7.08 | $8.51 |
| March 2003 | $6.77 | $8.18 |
| February 2003 | $6.58 | $7.95 |
| January 2003 | $6.57 | $7.94 |
| December 2002 | $6.65 | $8.08 |
| November 2002 | $7.96 | $9.68 |
| October 2002 | $6.74 | $8.19 |
| September 2002 | $6.43 | $7.85 |
| August 2002 | $7.22 | $8.81 |
| July 2002 | $6.49 | $7.92 |
| June 2002 | $6.40 | $7.81 |
| May 2002 | $6.31 | $7.75 |
| April 2002 | $6.44 | $7.91 |
| March 2002 | $6.21 | $7.62 |
| February 2002 | $6 | $7.40 |
| January 2002 | $6.75 | $8.33 |
| December 2001 | $6.17 | $7.62 |
| November 2001 | $6.50 | $8.06 |
| October 2001 | $5.81 | $7.21 |
| September 2001 | $5.44 | $6.76 |
| August 2001 | $5.19 | $6.48 |
| July 2001 | $5.14 | $6.41 |
| June 2001 | $5.37 | $6.70 |
| May 2001 | $5.54 | $6.92 |
| April 2001 | $5.34 | $6.70 |
| March 2001 | $5.44 | $6.82 |
| February 2001 | $5.24 | $6.59 |
| January 2001 | $5.78 | $7.30 |
| December 2000 | $5.25 | $6.63 |
| November 2000 | $5.50 | $6.94 |
| October 2000 | $6.69 | $8.49 |
| September 2000 | $6.34 | $8.06 |
| August 2000 | $6.37 | $8.10 |
| July 2000 | $6.34 | $8.10 |
| June 2000 | $7.34 | $9.36 |
| May 2000 | $9.14 | $11.67 |
| April 2000 | $6.81 | $8.73 |
| March 2000 | $13.50 | $17.30 |
| February 2000 | $6.81 | $8.73 |
| January 2000 | $7.19 | $9.21 |
| December 1999 | $5.92 | $7.62 |
| November 1999 | $6.04 | $7.78 |
| October 1999 | $5.36 | $6.90 |
| September 1999 | $5.09 | $6.59 |
| August 1999 | $5.61 | $7.26 |
| July 1999 | $5.33 | $6.90 |
| June 1999 | $5.73 | $7.46 |
| May 1999 | $6.34 | $8.25 |
| April 1999 | $4.63 | $6.03 |
| March 1999 | $4.79 | $6.27 |
| February 1999 | $5.21 | $6.82 |
| January 1999 | $4.12 | $5.40 |
| December 1998 | $4.45 | $5.87 |
| November 1998 | $4.21 | $5.56 |
| October 1998 | $3.61 | $4.76 |
| September 1998 | $3.10 | $4.13 |
| August 1998 | $3.10 | $4.13 |
| July 1998 | $4.89 | $6.51 |
| June 1998 | $4.54 | $6.03 |
| May 1998 | $4.98 | $6.67 |
| April 1998 | $4.98 | $6.67 |
| March 1998 | $6.05 | $8.10 |
| February 1998 | $5.21 | $7.01 |
| January 1998 | $5.41 | $7.28 |
| December 1997 | $4.33 | $5.82 |
| November 1997 | $3.05 | $4.10 |
| October 1997 | $3.12 | $4.23 |
| September 1997 | $3.12 | $4.23 |
| August 1997 | $2.78 | $3.77 |
| July 1997 | $2.90 | $3.97 |
| June 1997 | $2.99 | $4.10 |
| May 1997 | $3.67 | $5.03 |
| April 1997 | $3.55 | $4.89 |
| March 1997 | $4.22 | $5.82 |
| February 1997 | $3.72 | $5.14 |
| January 1997 | $4.26 | $5.91 |
| December 1996 | $3.24 | $4.50 |
| November 1996 | $3.33 | $4.62 |
| October 1996 | $2.98 | $4.17 |
| September 1996 | $3.12 | $4.37 |
| August 1996 | $3.37 | $4.75 |
| July 1996 | $3.14 | $4.43 |
| June 1996 | $2.91 | $4.11 |
| May 1996 | $2.82 | $3.98 |
| April 1996 | $3.25 | $4.62 |
| March 1996 | $2.75 | $3.92 |
| February 1996 | $2.98 | $4.24 |
| January 1996 | $2.33 | $3.34 |
| December 1995 | $2.24 | $3.21 |
| November 1995 | $2.26 | $3.28 |
| October 1995 | $2.22 | $3.21 |
| September 1995 | $2.44 | $3.53 |
| August 1995 | $2.49 | $3.60 |
| July 1995 | $2.55 | $3.72 |
| June 1995 | $2.73 | $3.98 |
| May 1995 | $2.55 | $3.72 |
| April 1995 | $2.88 | $4.24 |
| March 1995 | $2.71 | $3.98 |
| February 1995 | $2.88 | $4.24 |
| January 1995 | $2.42 | $3.60 |
| December 1994 | $2.94 | $4.37 |
| November 1994 | $2.68 | $3.98 |
| October 1994 | $2.79 | $4.17 |
| September 1994 | $2.62 | $3.92 |
| August 1994 | $3.18 | $4.75 |
| July 1994 | $3.42 | $5.14 |
| June 1994 | $2.48 | $3.72 |
| May 1994 | $2.31 | $3.47 |
| April 1994 | $2.14 | $3.21 |
| March 1994 | $2.62 | $3.98 |
| February 1994 | $2.71 | $4.11 |
| January 1994 | $2.79 | $4.24 |
| December 1993 | $3.36 | $5.14 |
| November 1993 | $3.45 | $5.26 |
| October 1993 | $3.62 | $5.52 |
| September 1993 | $3.68 | $5.65 |
| August 1993 | $3.85 | $5.91 |
| July 1993 | $3.34 | $5.14 |
| June 1993 | $2.66 | $4.11 |
| May 1993 | $2.82 | $4.37 |
| April 1993 | $2.99 | $4.62 |
| March 1993 | $2.89 | $4.50 |
| February 1993 | $2.97 | $4.62 |
| January 1993 | $3.22 | $5.01 |
| December 1992 | $2.79 | $4.37 |
| November 1992 | $2.54 | $3.98 |
| October 1992 | $2.71 | $4.24 |
| September 1992 | $2.77 | $4.37 |
| August 1992 | $2.85 | $4.50 |
| July 1992 | $2.69 | $4.24 |
| June 1992 | $2.99 | $4.75 |
| May 1992 | $3.15 | $5.01 |
| April 1992 | $3.88 | $6.16 |
| March 1992 | $3.86 | $6.16 |
| February 1992 | $4.18 | $6.68 |
| January 1992 | $2.90 | $4.62 |
| December 1991 | $2.56 | $4.11 |
| November 1991 | $2.56 | $4.11 |
| October 1991 | $2.56 | $4.11 |
| September 1991 | $2.46 | $3.98 |
| August 1991 | $2.54 | $4.11 |
| July 1991 | $2.46 | $3.98 |
| June 1991 | $2.52 | $4.11 |
| May 1991 | $2.92 | $4.75 |
| April 1991 | $2.99 | $4.88 |
| March 1991 | $2.66 | $4.37 |
| February 1991 | $2.66 | $4.37 |
| January 1991 | $2.74 | $4.50 |
| December 1990 | $3.04 | $5.01 |
| November 1990 | $2.57 | $4.24 |
| October 1990 | $2.57 | $4.24 |
| September 1990 | $2.71 | $4.50 |
| August 1990 | $2.55 | $4.24 |
| July 1990 | $2.94 | $4.88 |
| June 1990 | $3.16 | $5.26 |
| May 1990 | $3.31 | $5.52 |
| April 1990 | $3.23 | $5.39 |
| March 1990 | $3.52 | $5.91 |
| February 1990 | $2.38 | $3.98 |
| January 1990 | $2.45 | $4.11 |
| December 1989 | $2.82 | $4.75 |
| November 1989 | $2.90 | $4.88 |
| October 1989 | $2.90 | $4.88 |
| September 1989 | $3.59 | $6.04 |
| August 1989 | $4.03 | $6.81 |
| July 1989 | $3.96 | $6.68 |
| June 1989 | $2.97 | $5.01 |
| May 1989 | $3.03 | $5.14 |
| April 1989 | $3.03 | $5.14 |
| March 1989 | $3.56 | $6.04 |
| February 1989 | $3.77 | $6.42 |
| January 1989 | $3.85 | $6.55 |
| December 1988 | $4.08 | $6.94 |
| November 1988 | $3.92 | $6.68 |
| October 1988 | $4.23 | $7.19 |
| September 1988 | $3.92 | $6.68 |
| August 1988 | $2.64 | $4.50 |
| July 1988 | $2.34 | $3.98 |
| June 1988 | $2.11 | $3.60 |
| May 1988 | $2.04 | $3.47 |
| April 1988 | $2.19 | $3.72 |
| March 1988 | $1.89 | $3.21 |
| February 1988 | $1.66 | $2.82 |
| January 1988 | $1.36 | $2.31 |
| December 1987 | $1.43 | $2.44 |
| November 1987 | $1.74 | $2.95 |
| October 1987 | $1.66 | $2.82 |
| September 1987 | $2.42 | $4.11 |
| August 1987 | $2.34 | $3.98 |
| July 1987 | $2.26 | $3.85 |
| June 1987 | $2.42 | $4.11 |
| May 1987 | $2.11 | $3.60 |
| April 1987 | $2.26 | $3.85 |
| March 1987 | $2.26 | $3.85 |
| February 1987 | $2.26 | $3.85 |
| January 1987 | $1.58 | $2.70 |
| December 1986 | $1.43 | $2.44 |
| November 1986 | $1.74 | $2.95 |
| October 1986 | $1.89 | $3.21 |
| September 1986 | $1.89 | $3.21 |
| August 1986 | $2.26 | $3.85 |
| July 1986 | $2.04 | $3.47 |
| June 1986 | $2.11 | $3.60 |
| May 1986 | $1.55 | $2.63 |
| April 1986 | $1.51 | $2.57 |
| March 1986 | $1.62 | $2.76 |
| February 1986 | $1.28 | $2.18 |
| January 1986 | $1.09 | $1.86 |
| December 1985 | $1.13 | $1.93 |
| November 1985 | $1.09 | $1.86 |
| October 1985 | $0.87 | $1.48 |
| September 1985 | $0.83 | $1.41 |
| August 1985 | $0.83 | $1.41 |
| July 1985 | $0.76 | $1.28 |
| June 1985 | $0.72 | $1.22 |
| May 1985 | $0.79 | $1.35 |
| April 1985 | $0.87 | $1.48 |
| March 1985 | $0.94 | $1.60 |
FAME
Price: $17.50
52 week price:
Dividend Yield: 1.02%
Payout Ratio Range:
Earnings Per Share: 0.50 USD
P/E Ratio: 35
Exchange: PNK
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 1500
Market Capitalization: 6.1 million
Average Dividend Frequency: 4