FAVFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 31, 2026	36.61	36.61	36.61	36.61	36.61	2.75%
Mar 30, 2026	35.63	35.63	35.63	35.63	35.63	-0.67%
Mar 27, 2026	35.87	35.87	35.87	35.87	35.87	-1.73%
Mar 26, 2026	36.50	36.50	36.50	36.50	36.50	-1.14%
Mar 25, 2026	36.92	36.92	36.92	36.92	36.92	0.54%
Mar 24, 2026	36.72	36.72	36.72	36.72	36.72	0.63%
Mar 23, 2026	36.49	36.49	36.49	36.49	36.49	1.98%
Mar 20, 2026	35.78	35.78	35.78	35.78	35.78	-2.08%
Mar 19, 2026	36.54	36.54	36.54	36.54	36.54	-0.19%
Mar 18, 2026	36.61	36.61	36.61	36.61	36.61	-1.21%
Mar 17, 2026	37.06	37.06	37.06	37.06	37.06	1.31%
Mar 16, 2026	36.58	36.58	36.58	36.58	36.58	0.58%
Mar 13, 2026	36.37	36.37	36.37	36.37	36.37	-0.14%
Mar 12, 2026	36.42	36.42	36.42	36.42	36.42	-1.89%
Mar 11, 2026	37.12	37.12	37.12	37.12	37.12	-0.16%
Mar 10, 2026	37.18	37.18	37.18	37.18	37.18	-0.69%
Mar 9, 2026	37.44	37.44	37.44	37.44	37.44	0.40%
Mar 6, 2026	37.29	37.29	37.29	37.29	37.29	-2.38%
Mar 5, 2026	38.20	38.20	38.20	38.20	38.20	-1.06%
Mar 4, 2026	38.61	38.61	38.61	38.61	38.61	0.42%
Mar 3, 2026	38.45	38.45	38.45	38.45	38.45	-1.54%
Mar 2, 2026	39.05	39.05	39.05	39.05	39.05	-
Feb 27, 2026	39.05	39.05	39.05	39.05	39.05	-0.79%
Feb 26, 2026	39.36	39.36	39.36	39.36	39.36	0.77%
Feb 25, 2026	39.06	39.06	39.06	39.06	39.06	-
Feb 24, 2026	39.06	39.06	39.06	39.06	39.06	0.46%
Feb 23, 2026	38.88	38.88	38.88	38.88	38.88	-1.72%
Feb 20, 2026	39.56	39.56	39.56	39.56	39.56	0.48%
Feb 19, 2026	39.37	39.37	39.37	39.37	39.37	-0.05%
Feb 18, 2026	39.39	39.39	39.39	39.39	39.39	0.97%
Feb 17, 2026	39.01	39.01	39.01	39.01	39.01	-
Feb 13, 2026	39.01	39.01	39.01	39.01	39.01	0.98%
Feb 12, 2026	38.63	38.63	38.63	38.63	38.63	-1.75%
Feb 11, 2026	39.32	39.32	39.32	39.32	39.32	0.10%
Feb 10, 2026	39.28	39.28	39.28	39.28	39.28	-0.03%
Feb 9, 2026	39.29	39.29	39.29	39.29	39.29	-0.05%
Feb 6, 2026	39.31	39.31	39.31	39.31	39.31	2.69%
Feb 5, 2026	38.28	38.28	38.28	38.28	38.28	-1.03%
Feb 4, 2026	38.68	38.68	38.68	38.68	38.68	1.23%
Feb 3, 2026	38.21	38.21	38.21	38.21	38.21	0.39%
Feb 2, 2026	38.06	38.06	38.06	38.06	38.06	1.06%
Jan 30, 2026	37.66	37.66	37.66	37.66	37.66	-0.82%
Jan 29, 2026	37.97	37.97	37.97	37.97	37.97	0.40%
Jan 28, 2026	37.82	37.82	37.82	37.82	37.82	-0.05%
Jan 27, 2026	37.84	37.84	37.84	37.84	37.84	-0.24%
Jan 26, 2026	37.93	37.93	37.93	37.93	37.93	-0.11%
Jan 23, 2026	37.97	37.97	37.97	37.97	37.97	-0.86%
Jan 22, 2026	38.30	38.30	38.30	38.30	38.30	0.50%
Jan 21, 2026	38.11	38.11	38.11	38.11	38.11	2.45%
Jan 20, 2026	37.20	37.20	37.20	37.20	37.20	-1.80%