FAVFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 3, 2026	40.80	40.80	40.80	40.80	40.80	-1.52%
Mar 2, 2026	41.43	41.43	41.43	41.43	41.43	-
Feb 27, 2026	41.43	41.43	41.43	41.43	41.43	-0.79%
Feb 26, 2026	41.76	41.76	41.76	41.76	41.76	0.77%
Feb 25, 2026	41.44	41.44	41.44	41.44	41.44	-
Feb 24, 2026	41.44	41.44	41.44	41.44	41.44	0.46%
Feb 23, 2026	41.25	41.25	41.25	41.25	41.25	-1.72%
Feb 20, 2026	41.97	41.97	41.97	41.97	41.97	0.48%
Feb 19, 2026	41.77	41.77	41.77	41.77	41.77	-0.05%
Feb 18, 2026	41.79	41.79	41.79	41.79	41.79	0.97%
Feb 17, 2026	41.39	41.39	41.39	41.39	41.39	-
Feb 13, 2026	41.39	41.39	41.39	41.39	41.39	0.98%
Feb 12, 2026	40.99	40.99	40.99	40.99	40.99	-1.75%
Feb 11, 2026	41.72	41.72	41.72	41.72	41.72	0.10%
Feb 10, 2026	41.68	41.68	41.68	41.68	41.68	-0.02%
Feb 9, 2026	41.69	41.69	41.69	41.69	41.69	-0.05%
Feb 6, 2026	41.71	41.71	41.71	41.71	41.71	2.68%
Feb 5, 2026	40.62	40.62	40.62	40.62	40.62	-1.02%
Feb 4, 2026	41.04	41.04	41.04	41.04	41.04	1.23%
Feb 3, 2026	40.54	40.54	40.54	40.54	40.54	0.40%
Feb 2, 2026	40.38	40.38	40.38	40.38	40.38	1.05%
Jan 30, 2026	39.96	39.96	39.96	39.96	39.96	-0.82%
Jan 29, 2026	40.29	40.29	40.29	40.29	40.29	0.40%
Jan 28, 2026	40.13	40.13	40.13	40.13	40.13	-0.05%
Jan 27, 2026	40.15	40.15	40.15	40.15	40.15	-0.22%
Jan 26, 2026	40.24	40.24	40.24	40.24	40.24	-0.12%
Jan 23, 2026	40.29	40.29	40.29	40.29	40.29	-0.86%
Jan 22, 2026	40.64	40.64	40.64	40.64	40.64	0.49%
Jan 21, 2026	40.44	40.44	40.44	40.44	40.44	2.46%
Jan 20, 2026	39.47	39.47	39.47	39.47	39.47	-1.79%
Jan 16, 2026	40.19	40.19	40.19	40.19	40.19	-0.40%
Jan 15, 2026	40.35	40.35	40.35	40.35	40.35	0.85%
Jan 14, 2026	40.01	40.01	40.01	40.01	40.01	0.58%
Jan 13, 2026	39.78	39.78	39.78	39.78	39.78	0.03%
Jan 12, 2026	39.77	39.77	39.77	39.77	39.77	-0.08%
Jan 9, 2026	39.80	39.80	39.80	39.80	39.80	1.07%
Jan 8, 2026	39.38	39.38	39.38	39.38	39.38	1.21%
Jan 7, 2026	38.91	38.91	38.91	38.91	38.91	-1.29%
Jan 6, 2026	39.42	39.42	39.42	39.42	39.42	1.76%
Jan 5, 2026	38.74	38.74	38.74	38.74	38.74	1.31%
Jan 2, 2026	38.24	38.24	38.24	38.24	38.24	1.35%
Dec 31, 2025	37.73	37.73	37.73	37.73	37.73	-0.92%
Dec 30, 2025	38.08	38.08	38.08	38.08	38.08	-0.16%
Dec 29, 2025	38.14	38.14	38.14	38.14	38.14	-0.26%
Dec 26, 2025	38.24	38.24	38.24	38.24	38.24	0.03%
Dec 24, 2025	38.23	38.23	38.23	38.23	38.23	0.31%
Dec 23, 2025	38.11	38.11	38.11	38.11	38.11	-0.26%
Dec 22, 2025	38.21	38.21	38.21	38.21	38.21	0.82%
Dec 19, 2025	37.90	37.90	37.90	37.90	37.90	0.24%
Dec 18, 2025	37.81	37.81	37.81	37.81	37.81	0.40%