FAVFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 26, 2025	34.54	34.54	34.54	34.54	34.54	1.50%
Jun 25, 2025	34.03	34.03	34.03	34.03	34.03	-0.79%
Jun 24, 2025	34.30	34.30	34.30	34.30	34.30	1.15%
Jun 23, 2025	33.91	33.91	33.91	33.91	33.91	0.59%
Jun 20, 2025	33.71	33.71	33.71	33.71	33.71	0.24%
Jun 18, 2025	33.63	33.63	33.63	33.63	33.63	0.21%
Jun 17, 2025	33.56	33.56	33.56	33.56	33.56	-1.18%
Jun 16, 2025	33.96	33.96	33.96	33.96	33.96	1.16%
Jun 13, 2025	33.57	33.57	33.57	33.57	33.57	-1.35%
Jun 12, 2025	34.03	34.03	34.03	34.03	34.03	0.03%
Jun 11, 2025	34.02	34.02	34.02	34.02	34.02	-0.09%
Jun 10, 2025	34.05	34.05	34.05	34.05	34.05	0.80%
Jun 9, 2025	33.78	33.78	33.78	33.78	33.78	0.27%
Jun 6, 2025	33.69	33.69	33.69	33.69	33.69	1.11%
Jun 5, 2025	33.32	33.32	33.32	33.32	33.32	0.18%
Jun 4, 2025	33.26	33.26	33.26	33.26	33.26	-0.42%
Jun 3, 2025	33.40	33.40	33.40	33.40	33.40	1.55%
Jun 2, 2025	32.89	32.89	32.89	32.89	32.89	-0.33%
May 30, 2025	33.00	33.00	33.00	33.00	33.00	-0.57%
May 29, 2025	33.19	33.19	33.19	33.19	33.19	0.45%
May 28, 2025	33.04	33.04	33.04	33.04	33.04	-1.11%
May 27, 2025	33.41	33.41	33.41	33.41	33.41	2.36%
May 23, 2025	32.64	32.64	32.64	32.64	32.64	-0.40%
May 22, 2025	32.77	32.77	32.77	32.77	32.77	-0.06%
May 21, 2025	32.79	32.79	32.79	32.79	32.79	-2.96%
May 20, 2025	33.79	33.79	33.79	33.79	33.79	-0.18%
May 19, 2025	33.85	33.85	33.85	33.85	33.85	-0.44%
May 16, 2025	34.00	34.00	34.00	34.00	34.00	0.74%
May 15, 2025	33.75	33.75	33.75	33.75	33.75	0.36%
May 14, 2025	33.63	33.63	33.63	33.63	33.63	-0.83%
May 13, 2025	33.91	33.91	33.91	33.91	33.91	0.65%
May 12, 2025	33.69	33.69	33.69	33.69	33.69	3.63%
May 9, 2025	32.51	32.51	32.51	32.51	32.51	0.22%
May 8, 2025	32.44	32.44	32.44	32.44	32.44	1.88%
May 7, 2025	31.84	31.84	31.84	31.84	31.84	-0.03%
May 6, 2025	31.85	31.85	31.85	31.85	31.85	-0.38%
May 5, 2025	31.97	31.97	31.97	31.97	31.97	-0.78%
May 2, 2025	32.22	32.22	32.22	32.22	32.22	2.19%
May 1, 2025	31.53	31.53	31.53	31.53	31.53	0.32%
Apr 30, 2025	31.43	31.43	31.43	31.43	31.43	-0.51%
Apr 29, 2025	31.59	31.59	31.59	31.59	31.59	0.38%
Apr 28, 2025	31.47	31.47	31.47	31.47	31.47	0.48%
Apr 25, 2025	31.32	31.32	31.32	31.32	31.32	-0.29%
Apr 24, 2025	31.41	31.41	31.41	31.41	31.41	2.31%
Apr 23, 2025	30.70	30.70	30.70	30.70	30.70	1.15%
Apr 22, 2025	30.35	30.35	30.35	30.35	30.35	2.46%
Apr 21, 2025	29.62	29.62	29.62	29.62	29.62	-2.15%
Apr 17, 2025	30.27	30.27	30.27	30.27	30.27	1.07%
Apr 16, 2025	29.95	29.95	29.95	29.95	29.95	-0.76%
Apr 15, 2025	30.18	30.18	30.18	30.18	30.18	-0.66%