FAVFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Oct 28, 2025	36.52	36.52	36.52	39.31	36.52	-0.76%
Oct 27, 2025	36.80	36.80	36.80	39.61	36.80	0.15%
Oct 24, 2025	36.74	36.74	36.74	39.55	36.74	0.43%
Oct 23, 2025	36.59	36.59	36.59	39.38	36.59	0.74%
Oct 22, 2025	36.32	36.32	36.32	39.09	36.32	-0.41%
Oct 21, 2025	36.47	36.47	36.47	39.25	36.46	0.49%
Oct 20, 2025	36.29	36.29	36.29	39.06	36.29	1.09%
Oct 17, 2025	35.90	35.90	35.90	38.64	35.90	0.10%
Oct 16, 2025	35.86	35.86	35.86	38.60	35.86	-0.97%
Oct 15, 2025	36.21	36.21	36.21	38.98	36.21	0.49%
Oct 14, 2025	36.04	36.04	36.04	38.79	36.04	1.23%
Oct 13, 2025	35.60	35.60	35.60	38.32	35.60	1.48%
Oct 10, 2025	35.08	35.08	35.08	37.76	35.08	-3.03%
Oct 9, 2025	36.18	36.18	36.18	38.94	36.18	-1.07%
Oct 8, 2025	36.57	36.57	36.57	39.36	36.57	0.72%