FACVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 30, 2026	40.33	40.33	40.33	40.33	40.33	-1.61%
Jan 29, 2026	40.99	40.99	40.99	40.99	40.99	-0.92%
Jan 28, 2026	41.37	41.37	41.37	41.37	41.37	0.83%
Jan 27, 2026	41.03	41.03	41.03	41.03	41.03	1.33%
Jan 26, 2026	40.49	40.49	40.49	40.49	40.49	-0.27%
Jan 23, 2026	40.60	40.60	40.60	40.60	40.60	-0.29%
Jan 22, 2026	40.72	40.72	40.72	40.72	40.72	0.39%
Jan 21, 2026	40.56	40.56	40.56	40.56	40.56	0.90%
Jan 20, 2026	40.20	40.20	40.20	40.20	40.20	-0.84%
Jan 16, 2026	40.54	40.54	40.54	40.54	40.54	0.30%
Jan 15, 2026	40.42	40.42	40.42	40.42	40.42	0.25%
Jan 14, 2026	40.32	40.32	40.32	40.32	40.32	-
Jan 13, 2026	40.32	40.32	40.32	40.32	40.32	0.32%
Jan 12, 2026	40.19	40.19	40.19	40.19	40.19	0.63%
Jan 9, 2026	39.94	39.94	39.94	39.94	39.94	0.73%
Jan 8, 2026	39.65	39.65	39.65	39.65	39.65	-0.50%
Jan 7, 2026	39.85	39.85	39.85	39.85	39.85	-0.62%
Jan 6, 2026	40.10	40.10	40.10	40.10	40.10	1.70%
Jan 5, 2026	39.43	39.43	39.43	39.43	39.43	0.87%
Jan 2, 2026	39.09	39.09	39.09	39.09	39.09	1.77%
Dec 31, 2025	38.41	38.41	38.41	38.41	38.41	-0.47%
Dec 30, 2025	38.59	38.59	38.59	38.59	38.59	-0.39%
Dec 29, 2025	38.74	38.74	38.74	38.74	38.74	-0.49%
Dec 26, 2025	38.93	38.93	38.93	38.93	38.93	-8.62%
Dec 24, 2025	39.29	39.29	39.29	42.60	39.29	0.21%
Dec 23, 2025	39.20	39.20	39.20	42.51	39.20	-0.40%
Dec 22, 2025	39.36	39.36	39.36	42.68	39.36	0.71%
Dec 19, 2025	39.08	39.08	39.08	42.38	39.08	1.58%
Dec 18, 2025	38.47	38.47	38.47	41.72	38.47	1.04%
Dec 17, 2025	38.08	38.08	38.08	41.29	38.08	-1.05%
Dec 16, 2025	38.48	38.48	38.48	41.73	38.48	-0.14%
Dec 15, 2025	38.54	38.54	38.54	41.79	38.54	-1.04%
Dec 12, 2025	38.95	38.95	38.95	42.23	38.94	-1.47%
Dec 11, 2025	39.53	39.53	39.53	42.86	39.53	0.42%
Dec 10, 2025	39.36	39.36	39.36	42.68	39.36	0.40%
Dec 9, 2025	39.20	39.20	39.20	42.51	39.20	0.19%
Dec 8, 2025	39.13	39.13	39.13	42.43	39.13	0.21%
Dec 5, 2025	39.05	39.05	39.05	42.34	39.05	-
Dec 4, 2025	39.05	39.05	39.05	42.34	39.05	0.69%
Dec 3, 2025	38.78	38.78	38.78	42.05	38.78	0.77%
Dec 2, 2025	38.48	38.48	38.48	41.73	38.48	0.05%
Dec 1, 2025	38.47	38.47	38.47	41.71	38.47	-1.00%
Nov 28, 2025	38.85	38.85	38.85	42.13	38.85	1.10%
Nov 26, 2025	38.43	38.43	38.43	41.67	38.43	0.94%
Nov 25, 2025	38.07	38.07	38.07	41.28	38.07	0.73%
Nov 24, 2025	37.79	37.79	37.79	40.98	37.79	1.84%
Nov 21, 2025	37.11	37.11	37.11	40.24	37.11	0.75%
Nov 20, 2025	36.83	36.83	36.83	39.94	36.83	-1.99%
Nov 19, 2025	37.58	37.58	37.58	40.75	37.58	-
Nov 18, 2025	37.58	37.58	37.58	40.75	37.58	-0.02%