FACVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	42.27	42.27	42.27	42.27	42.27	-1.38%
May 15, 2026	42.86	42.86	42.86	42.86	42.86	-1.83%
May 14, 2026	43.66	43.66	43.66	43.66	43.66	0.32%
May 13, 2026	43.52	43.52	43.52	43.52	43.52	0.88%
May 12, 2026	43.14	43.14	43.14	43.14	43.14	-1.17%
May 11, 2026	43.65	43.65	43.65	43.65	43.65	1.42%
May 8, 2026	43.04	43.04	43.04	43.04	43.04	0.73%
May 7, 2026	42.73	42.73	42.73	42.73	42.73	-1.36%
May 6, 2026	43.32	43.32	43.32	43.32	43.32	1.50%
May 5, 2026	42.68	42.68	42.68	42.68	42.68	1.33%
May 4, 2026	42.12	42.12	42.12	42.12	42.12	0.33%
May 1, 2026	41.98	41.98	41.98	41.98	41.98	0.62%
Apr 30, 2026	41.72	41.72	41.72	41.72	41.72	1.78%
Apr 29, 2026	40.99	40.99	40.99	40.99	40.99	0.39%
Apr 28, 2026	40.83	40.83	40.83	40.83	40.83	-1.28%
Apr 27, 2026	41.36	41.36	41.36	41.36	41.36	0.05%
Apr 24, 2026	41.34	41.34	41.34	41.34	41.34	0.15%
Apr 23, 2026	41.28	41.28	41.28	41.28	41.28	-0.29%
Apr 22, 2026	41.40	41.40	41.40	41.40	41.40	1.02%
Apr 21, 2026	40.98	40.98	40.98	40.98	40.98	-0.77%
Apr 20, 2026	41.30	41.30	41.30	41.30	41.30	0.32%
Apr 17, 2026	41.17	41.17	41.17	41.17	41.17	0.76%
Apr 16, 2026	40.86	40.86	40.86	40.86	40.86	1.04%
Apr 15, 2026	40.44	40.44	40.44	40.44	40.44	0.17%
Apr 14, 2026	40.37	40.37	40.37	40.37	40.37	0.95%
Apr 13, 2026	39.99	39.99	39.99	39.99	39.99	1.14%
Apr 10, 2026	39.54	39.54	39.54	39.54	39.54	-0.18%
Apr 9, 2026	39.61	39.61	39.61	39.61	39.61	-0.08%
Apr 8, 2026	39.64	39.64	39.64	39.64	39.64	2.69%
Apr 7, 2026	38.60	38.60	38.60	38.60	38.60	0.44%
Apr 6, 2026	38.43	38.43	38.43	38.43	38.43	-0.03%
Apr 2, 2026	38.44	38.44	38.44	38.44	38.44	1.08%
Apr 1, 2026	38.03	38.03	38.03	38.03	38.03	1.04%
Mar 31, 2026	37.64	37.64	37.64	37.64	37.55	2.62%
Mar 30, 2026	36.68	36.68	36.68	36.68	36.59	-1.69%
Mar 27, 2026	37.31	37.31	37.31	37.31	37.22	-0.96%
Mar 26, 2026	37.67	37.67	37.67	37.67	37.58	-2.23%
Mar 25, 2026	38.53	38.53	38.53	38.53	38.44	0.55%
Mar 24, 2026	38.32	38.32	38.32	38.32	38.23	0.58%
Mar 23, 2026	38.10	38.10	38.10	38.10	38.01	1.20%
Mar 20, 2026	37.65	37.65	37.65	37.65	37.56	-2.54%
Mar 19, 2026	38.63	38.63	38.63	38.63	38.54	0.78%
Mar 18, 2026	38.33	38.33	38.33	38.33	38.24	-0.36%
Mar 17, 2026	38.47	38.47	38.47	38.47	38.38	0.89%
Mar 16, 2026	38.13	38.13	38.13	38.13	38.04	1.14%
Mar 13, 2026	37.70	37.70	37.70	37.70	37.61	0.11%
Mar 12, 2026	37.66	37.66	37.66	37.66	37.57	-1.98%
Mar 11, 2026	38.42	38.42	38.42	38.42	38.33	0.37%
Mar 10, 2026	38.28	38.28	38.28	38.28	38.19	0.21%
Mar 9, 2026	38.20	38.20	38.20	38.20	38.11	1.76%