FACVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 3, 2026	40.80	40.80	40.80	40.80	40.80	-2.02%
Mar 2, 2026	41.64	41.64	41.64	41.64	41.64	0.99%
Feb 27, 2026	41.23	41.23	41.23	41.23	41.23	-0.63%
Feb 26, 2026	41.49	41.49	41.49	41.49	41.49	-0.62%
Feb 25, 2026	41.75	41.75	41.75	41.75	41.75	0.89%
Feb 24, 2026	41.38	41.38	41.38	41.38	41.38	0.95%
Feb 23, 2026	40.99	40.99	40.99	40.99	40.99	-0.63%
Feb 20, 2026	41.25	41.25	41.25	41.25	41.25	-0.15%
Feb 19, 2026	41.31	41.31	41.31	41.31	41.31	0.19%
Feb 18, 2026	41.23	41.23	41.23	41.23	41.23	0.27%
Feb 17, 2026	41.12	41.12	41.12	41.12	41.12	0.12%
Feb 13, 2026	41.07	41.07	41.07	41.07	41.07	1.06%
Feb 12, 2026	40.64	40.64	40.64	40.64	40.64	-0.83%
Feb 11, 2026	40.98	40.98	40.98	40.98	40.98	-0.15%
Feb 10, 2026	41.04	41.04	41.04	41.04	41.04	-0.51%
Feb 9, 2026	41.25	41.25	41.25	41.25	41.25	1.05%
Feb 6, 2026	40.82	40.82	40.82	40.82	40.82	3.39%
Feb 5, 2026	39.48	39.48	39.48	39.48	39.48	-1.64%
Feb 4, 2026	40.14	40.14	40.14	40.14	40.14	-1.25%
Feb 3, 2026	40.65	40.65	40.65	40.65	40.65	0.37%
Feb 2, 2026	40.50	40.50	40.50	40.50	40.50	0.42%
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%