FACVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 5, 2025	34.77	34.77	34.77	34.77	34.77	-0.14%
Jun 4, 2025	34.82	34.82	34.82	34.82	34.82	0.23%
Jun 3, 2025	34.74	34.74	34.74	34.74	34.74	0.70%
Jun 2, 2025	34.50	34.50	34.50	34.50	34.50	0.35%
May 30, 2025	34.38	34.38	34.38	34.38	34.38	0.03%
May 29, 2025	34.37	34.37	34.37	34.37	34.37	-
May 28, 2025	34.37	34.37	34.37	34.37	34.37	-0.66%
May 27, 2025	34.60	34.60	34.60	34.60	34.60	1.11%
May 23, 2025	34.22	34.22	34.22	34.22	34.22	-0.09%
May 22, 2025	34.25	34.25	34.25	34.25	34.25	0.03%
May 21, 2025	34.24	34.24	34.24	34.24	34.24	-1.50%
May 20, 2025	34.76	34.76	34.76	34.76	34.76	-0.03%
May 19, 2025	34.77	34.77	34.77	34.77	34.77	-0.06%
May 16, 2025	34.79	34.79	34.79	34.79	34.79	0.58%
May 15, 2025	34.59	34.59	34.59	34.59	34.59	0.06%
May 14, 2025	34.57	34.57	34.57	34.57	34.57	0.03%
May 13, 2025	34.56	34.56	34.56	34.56	34.56	0.76%
May 12, 2025	34.30	34.30	34.30	34.30	34.30	1.33%
May 9, 2025	33.85	33.85	33.85	33.85	33.85	0.09%
May 8, 2025	33.82	33.82	33.82	33.82	33.82	0.89%
May 7, 2025	33.52	33.52	33.52	33.52	33.52	0.18%
May 6, 2025	33.46	33.46	33.46	33.46	33.46	-0.21%
May 5, 2025	33.53	33.53	33.53	33.53	33.53	-0.27%
May 2, 2025	33.62	33.62	33.62	33.62	33.62	1.11%
May 1, 2025	33.25	33.25	33.25	33.25	33.25	0.33%
Apr 30, 2025	33.14	33.14	33.14	33.14	33.14	-0.18%
Apr 29, 2025	33.20	33.20	33.20	33.20	33.20	0.45%
Apr 28, 2025	33.05	33.05	33.05	33.05	33.05	0.30%
Apr 25, 2025	32.95	32.95	32.95	32.95	32.95	0.64%
Apr 24, 2025	32.74	32.74	32.74	32.74	32.74	1.24%
Apr 23, 2025	32.34	32.34	32.34	32.34	32.34	1.32%
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%