FACVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 23, 2025	32.78	32.78	32.78	32.78	32.78	2.69%
Apr 22, 2025	31.92	31.92	31.92	31.92	31.92	1.46%
Apr 21, 2025	31.46	31.46	31.46	31.46	31.46	-1.32%
Apr 17, 2025	31.88	31.88	31.88	31.88	31.88	0.41%
Apr 16, 2025	31.75	31.75	31.75	31.75	31.75	-0.44%
Apr 15, 2025	31.89	31.89	31.89	31.89	31.89	0.03%
Apr 14, 2025	31.88	31.88	31.88	31.88	31.88	0.69%
Apr 11, 2025	31.66	31.66	31.66	31.66	31.66	0.89%
Apr 10, 2025	31.38	31.38	31.38	31.38	31.38	-2.06%
Apr 9, 2025	32.04	32.04	32.04	32.04	32.04	5.19%
Apr 8, 2025	30.46	30.46	30.46	30.46	30.46	-1.33%
Apr 7, 2025	30.87	30.87	30.87	30.87	30.87	-0.10%
Apr 4, 2025	30.90	30.90	30.90	30.90	30.90	-3.71%
Apr 3, 2025	32.09	32.09	32.09	32.09	32.09	-3.52%
Apr 2, 2025	33.26	33.26	33.26	33.26	33.26	0.76%
Apr 1, 2025	33.01	33.01	33.01	33.01	33.01	0.49%
Mar 31, 2025	32.85	32.85	32.85	32.85	32.85	-0.33%
Mar 28, 2025	32.96	32.96	32.96	32.96	32.96	-1.49%
Mar 27, 2025	33.46	33.46	33.46	33.46	33.46	-0.54%
Mar 26, 2025	33.64	33.64	33.64	33.64	33.64	-0.88%
Mar 25, 2025	33.94	33.94	33.94	33.94	33.94	-0.09%
Mar 24, 2025	33.97	33.97	33.97	33.97	33.97	1.40%
Mar 21, 2025	33.50	33.50	33.50	33.50	33.50	0.06%
Mar 20, 2025	33.48	33.48	33.48	33.48	33.48	-0.15%
Mar 19, 2025	33.53	33.53	33.53	33.53	33.53	1.24%
Mar 18, 2025	33.12	33.12	33.12	33.12	33.12	-0.69%
Mar 17, 2025	33.35	33.35	33.35	33.35	33.35	0.72%
Mar 14, 2025	33.11	33.11	33.11	33.11	33.11	1.75%
Mar 13, 2025	32.54	32.54	32.54	32.54	32.54	-0.85%
Mar 12, 2025	32.82	32.82	32.82	32.82	32.82	0.46%
Mar 11, 2025	32.67	32.67	32.67	32.67	32.67	0.52%
Mar 10, 2025	32.50	32.50	32.50	32.50	32.50	-2.23%
Mar 7, 2025	33.24	33.24	33.24	33.24	33.24	-
Mar 6, 2025	33.24	33.24	33.24	33.24	33.24	-1.80%
Mar 5, 2025	33.85	33.85	33.85	33.85	33.85	0.89%
Mar 4, 2025	33.55	33.55	33.55	33.55	33.55	-0.39%
Mar 3, 2025	33.68	33.68	33.68	33.68	33.68	-1.38%
Feb 28, 2025	34.15	34.15	34.15	34.15	34.15	0.98%
Feb 27, 2025	33.82	33.82	33.82	33.82	33.82	-1.05%
Feb 26, 2025	34.18	34.18	34.18	34.18	34.18	0.47%
Feb 25, 2025	34.02	34.02	34.02	34.02	34.02	-1.05%
Feb 24, 2025	34.38	34.38	34.38	34.38	34.38	-1.63%
Feb 21, 2025	34.95	34.95	34.95	34.95	34.95	-0.65%
Feb 20, 2025	35.18	35.18	35.18	35.18	35.18	-0.68%
Feb 19, 2025	35.42	35.42	35.42	35.42	35.42	-0.73%
Feb 18, 2025	35.68	35.68	35.68	35.68	35.68	0.51%
Feb 14, 2025	35.50	35.50	35.50	35.50	35.50	0.23%
Feb 13, 2025	35.42	35.42	35.42	35.42	35.42	0.51%
Feb 12, 2025	35.24	35.24	35.24	35.24	35.24	0.26%
Feb 11, 2025	35.15	35.15	35.15	35.15	35.15	-0.79%