FACVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 3, 2025	42.05	42.05	42.05	42.05	42.05	0.77%
Dec 2, 2025	41.73	41.73	41.73	41.73	41.73	0.05%
Dec 1, 2025	41.71	41.71	41.71	41.71	41.71	-1.00%
Nov 28, 2025	42.13	42.13	42.13	42.13	42.13	1.10%
Nov 26, 2025	41.67	41.67	41.67	41.67	41.67	0.94%
Nov 25, 2025	41.28	41.28	41.28	41.28	41.28	0.73%
Nov 24, 2025	40.98	40.98	40.98	40.98	40.98	1.84%
Nov 21, 2025	40.24	40.24	40.24	40.24	40.24	0.75%
Nov 20, 2025	39.94	39.94	39.94	39.94	39.94	-1.99%
Nov 19, 2025	40.75	40.75	40.75	40.75	40.75	-
Nov 18, 2025	40.75	40.75	40.75	40.75	40.75	-0.02%
Nov 17, 2025	40.76	40.76	40.76	40.76	40.76	-0.73%
Nov 14, 2025	41.06	41.06	41.06	41.06	41.06	-0.32%
Nov 13, 2025	41.19	41.19	41.19	41.19	41.19	-2.56%
Nov 12, 2025	42.27	42.27	42.27	42.27	42.27	-0.28%
Nov 11, 2025	42.39	42.39	42.39	42.39	42.39	-0.59%
Nov 10, 2025	42.64	42.64	42.64	42.64	42.64	1.04%
Nov 7, 2025	42.20	42.20	42.20	42.20	42.20	0.67%
Nov 6, 2025	41.92	41.92	41.92	41.92	41.92	-1.39%
Nov 5, 2025	42.51	42.51	42.51	42.51	42.51	1.38%
Nov 4, 2025	41.93	41.93	41.93	41.93	41.93	-2.26%
Nov 3, 2025	42.90	42.90	42.90	42.90	42.90	0.19%
Oct 31, 2025	42.82	42.82	42.82	42.82	42.82	0.99%
Oct 30, 2025	42.40	42.40	42.40	42.40	42.40	-1.35%
Oct 29, 2025	42.98	42.98	42.98	42.98	42.98	0.35%
Oct 28, 2025	42.83	42.83	42.83	42.83	42.83	-0.42%
Oct 27, 2025	43.01	43.01	43.01	43.01	43.01	0.68%
Oct 24, 2025	42.72	42.72	42.72	42.72	42.72	1.28%
Oct 23, 2025	42.18	42.18	42.18	42.18	42.18	0.98%
Oct 22, 2025	41.77	41.77	41.77	41.77	41.77	-1.58%
Oct 21, 2025	42.44	42.44	42.44	42.44	42.44	-0.47%
Oct 20, 2025	42.64	42.64	42.64	42.64	42.64	0.97%
Oct 17, 2025	42.23	42.23	42.23	42.23	42.23	-0.38%
Oct 16, 2025	42.39	42.39	42.39	42.39	42.39	-1.26%
Oct 15, 2025	42.93	42.93	42.93	42.93	42.93	0.70%
Oct 14, 2025	42.63	42.63	42.63	42.63	42.63	0.33%
Oct 13, 2025	42.49	42.49	42.49	42.49	42.49	2.29%
Oct 10, 2025	41.54	41.54	41.54	41.54	41.54	-2.03%
Oct 9, 2025	42.40	42.40	42.40	42.40	42.40	-0.16%
Oct 8, 2025	42.47	42.47	42.47	42.47	42.47	0.81%
Oct 7, 2025	42.13	42.13	42.13	42.13	42.13	-0.80%
Oct 6, 2025	42.47	42.47	42.47	42.47	42.47	0.74%
Oct 3, 2025	42.16	42.16	42.16	42.16	42.16	-0.61%
Oct 2, 2025	42.12	42.12	42.12	42.42	42.12	0.66%
Oct 1, 2025	41.84	41.84	41.84	42.14	41.84	0.98%
Sep 30, 2025	41.44	41.44	41.44	41.73	41.43	0.14%
Sep 29, 2025	41.38	41.38	41.38	41.67	41.38	0.97%
Sep 26, 2025	40.98	40.98	40.98	41.27	40.98	0.32%
Sep 25, 2025	40.85	40.85	40.85	41.14	40.85	-0.65%
Sep 24, 2025	41.12	41.12	41.12	41.41	41.12	-0.70%