FACVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 5, 2026	36.85	36.85	36.85	36.85	36.85	-3.86%
Nov 4, 2026	38.33	38.33	38.33	38.33	38.33	0.05%
Nov 3, 2026	38.31	38.31	38.31	38.31	38.31	0.90%
Nov 2, 2026	37.97	37.97	37.97	37.97	37.97	-1.58%
Oct 30, 2026	38.58	38.58	38.58	38.58	38.58	-2.08%
Oct 29, 2026	39.40	39.40	39.40	39.40	39.40	-0.51%
Oct 28, 2026	39.60	39.60	39.60	39.60	39.60	0.81%
Oct 27, 2026	39.28	39.28	39.28	39.28	39.28	1.13%
Oct 26, 2026	38.84	38.84	38.84	38.84	38.84	0.36%
Oct 23, 2026	38.70	38.70	38.70	38.70	38.70	-0.03%
Oct 22, 2026	38.71	38.71	38.71	38.71	38.71	-1.80%
Oct 21, 2026	39.42	39.42	39.42	39.42	39.42	1.08%
Oct 20, 2026	39.00	39.00	39.00	39.00	39.00	0.54%
Oct 19, 2026	38.79	38.79	38.79	38.79	38.79	0.41%
Oct 16, 2026	38.63	38.63	38.63	38.63	38.63	-2.35%
Oct 15, 2026	39.56	39.56	39.56	39.56	39.56	0.66%
Oct 14, 2026	39.30	39.30	39.30	39.30	39.30	-3.06%
Oct 13, 2026	40.54	40.54	40.54	40.54	40.54	-0.61%
Oct 12, 2026	40.79	40.79	40.79	40.79	40.79	-1.02%
Oct 9, 2026	41.21	41.21	41.21	41.21	41.21	0.81%
Oct 8, 2026	40.88	40.88	40.88	40.88	40.88	-0.99%
Oct 7, 2026	41.29	41.29	41.29	41.29	41.29	-1.01%
Oct 6, 2026	41.71	41.71	41.71	41.71	41.71	0.24%
Oct 5, 2026	41.61	41.61	41.61	41.61	41.61	0.22%
Oct 2, 2026	41.52	41.52	41.52	41.52	41.52	0.94%
Oct 1, 2026	41.34	41.34	41.34	41.34	41.13	0.36%
Sep 30, 2026	41.19	41.19	41.19	41.19	40.98	-0.14%
Sep 29, 2026	41.25	41.25	41.25	41.25	41.04	0.14%
Sep 28, 2026	41.19	41.19	41.19	41.19	40.98	-1.13%
Sep 25, 2026	41.66	41.66	41.66	41.66	41.45	0.29%
Sep 24, 2026	41.54	41.54	41.54	41.54	41.33	-0.26%
Sep 23, 2026	41.65	41.65	41.65	41.65	41.44	-0.93%
Sep 22, 2026	42.04	42.04	42.04	42.04	41.83	0.07%
Sep 21, 2026	42.01	42.01	42.01	42.01	41.80	1.21%
Sep 18, 2026	41.51	41.51	41.51	41.51	41.30	0.17%
Sep 17, 2026	41.44	41.44	41.44	41.44	41.23	1.02%
Sep 16, 2026	41.02	41.02	41.02	41.02	40.81	0.25%
Sep 15, 2026	40.92	40.92	40.92	40.92	40.71	-0.94%
Sep 14, 2026	41.31	41.31	41.31	41.31	41.10	-1.05%
Sep 11, 2026	41.75	41.75	41.75	41.75	41.54	0.77%
Sep 10, 2026	41.43	41.43	41.43	41.43	41.22	-1.26%
Sep 9, 2026	41.96	41.96	41.96	41.96	41.75	-0.66%
Sep 8, 2026	42.24	42.24	42.24	42.24	42.03	0.79%
Sep 4, 2026	41.91	41.91	41.91	41.91	41.70	0.21%
Sep 3, 2026	41.82	41.82	41.82	41.82	41.61	1.19%
Sep 2, 2026	41.33	41.33	41.33	41.33	41.12	0.44%
Sep 1, 2026	41.15	41.15	41.15	41.15	40.94	-1.13%
Aug 31, 2026	41.62	41.62	41.62	41.62	41.41	-0.14%
Aug 28, 2026	41.68	41.68	41.68	41.68	41.47	-1.49%
Aug 27, 2026	42.31	42.31	42.31	42.31	42.10	0.69%