FAVFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Dec 17, 2025	37.66	37.66	37.66	37.66	37.66	-0.24%
Dec 16, 2025	37.75	37.75	37.75	37.75	37.75	-0.55%
Dec 15, 2025	37.96	37.96	37.96	37.96	37.96	-0.26%
Dec 12, 2025	38.06	38.06	38.06	38.06	38.06	-8.42%
Dec 11, 2025	38.61	38.61	38.61	41.56	38.61	1.12%
Dec 10, 2025	38.18	38.18	38.18	41.10	38.18	2.19%
Dec 9, 2025	37.37	37.37	37.37	40.22	37.37	-0.17%
Dec 8, 2025	37.43	37.43	37.43	40.29	37.43	-0.67%
Dec 5, 2025	37.68	37.68	37.68	40.56	37.68	0.20%
Dec 4, 2025	37.61	37.61	37.61	40.48	37.61	0.27%
Dec 3, 2025	37.51	37.51	37.51	40.37	37.51	1.41%
Dec 2, 2025	36.99	36.99	36.99	39.81	36.99	-0.45%
Dec 1, 2025	37.15	37.15	37.15	39.99	37.15	-0.22%
Nov 28, 2025	37.24	37.24	37.24	40.08	37.24	0.50%
Nov 26, 2025	37.05	37.05	37.05	39.88	37.05	0.81%
Nov 25, 2025	36.75	36.75	36.75	39.56	36.75	2.04%
Nov 24, 2025	36.02	36.02	36.02	38.77	36.02	0.94%
Nov 21, 2025	35.69	35.69	35.69	38.41	35.68	2.73%
Nov 20, 2025	34.74	34.74	34.74	37.39	34.74	-1.08%
Nov 19, 2025	35.12	35.12	35.12	37.80	35.12	-0.21%
Nov 18, 2025	35.19	35.19	35.19	37.88	35.19	-0.03%
Nov 17, 2025	35.20	35.20	35.20	37.89	35.20	-1.46%
Nov 14, 2025	35.72	35.72	35.72	38.45	35.72	-0.31%
Nov 13, 2025	35.83	35.83	35.83	38.57	35.83	-1.51%
Nov 12, 2025	36.38	36.38	36.38	39.16	36.38	0.46%
Nov 11, 2025	36.21	36.21	36.21	38.98	36.21	0.67%
Nov 10, 2025	35.97	35.97	35.97	38.72	35.97	0.44%
Nov 7, 2025	35.82	35.82	35.82	38.55	35.81	0.84%
Nov 6, 2025	35.52	35.52	35.52	38.23	35.52	-1.11%
Nov 5, 2025	35.92	35.92	35.92	38.66	35.92	0.97%
Nov 4, 2025	35.57	35.57	35.57	38.29	35.57	-0.78%
Nov 3, 2025	35.85	35.85	35.85	38.59	35.85	-
Oct 31, 2025	35.85	35.85	35.85	38.59	35.85	0.55%
Oct 30, 2025	35.66	35.66	35.66	38.38	35.66	-1.39%
Oct 29, 2025	36.16	36.16	36.16	38.92	36.16	-0.99%