FAVFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 26, 2025	39.88	39.88	39.88	39.88	39.88	0.81%
Nov 25, 2025	39.56	39.56	39.56	39.56	39.56	2.04%
Nov 24, 2025	38.77	38.77	38.77	38.77	38.77	0.94%
Nov 21, 2025	38.41	38.41	38.41	38.41	38.41	2.73%
Nov 20, 2025	37.39	37.39	37.39	37.39	37.39	-1.08%
Nov 19, 2025	37.80	37.80	37.80	37.80	37.80	-0.21%
Nov 18, 2025	37.88	37.88	37.88	37.88	37.88	-0.03%
Nov 17, 2025	37.89	37.89	37.89	37.89	37.89	-1.46%
Nov 14, 2025	38.45	38.45	38.45	38.45	38.45	-0.31%
Nov 13, 2025	38.57	38.57	38.57	38.57	38.57	-1.51%
Nov 12, 2025	39.16	39.16	39.16	39.16	39.16	0.46%
Nov 11, 2025	38.98	38.98	38.98	38.98	38.98	0.67%
Nov 10, 2025	38.72	38.72	38.72	38.72	38.72	0.44%
Nov 7, 2025	38.55	38.55	38.55	38.55	38.55	0.84%
Nov 6, 2025	38.23	38.23	38.23	38.23	38.23	-1.11%
Nov 5, 2025	38.66	38.66	38.66	38.66	38.66	0.97%
Nov 4, 2025	38.29	38.29	38.29	38.29	38.29	-0.78%
Nov 3, 2025	38.59	38.59	38.59	38.59	38.59	-
Oct 31, 2025	38.59	38.59	38.59	38.59	38.59	0.55%
Oct 30, 2025	38.38	38.38	38.38	38.38	38.38	-1.39%
Oct 29, 2025	38.92	38.92	38.92	38.92	38.92	-0.99%
Oct 28, 2025	39.31	39.31	39.31	39.31	39.31	-0.76%
Oct 27, 2025	39.61	39.61	39.61	39.61	39.61	0.15%
Oct 24, 2025	39.55	39.55	39.55	39.55	39.55	0.43%
Oct 23, 2025	39.38	39.38	39.38	39.38	39.38	0.74%
Oct 22, 2025	39.09	39.09	39.09	39.09	39.09	-0.41%
Oct 21, 2025	39.25	39.25	39.25	39.25	39.25	0.49%
Oct 20, 2025	39.06	39.06	39.06	39.06	39.06	1.09%
Oct 17, 2025	38.64	38.64	38.64	38.64	38.64	0.10%
Oct 16, 2025	38.60	38.60	38.60	38.60	38.60	-0.97%
Oct 15, 2025	38.98	38.98	38.98	38.98	38.98	0.49%
Oct 14, 2025	38.79	38.79	38.79	38.79	38.79	1.23%
Oct 13, 2025	38.32	38.32	38.32	38.32	38.32	1.48%
Oct 10, 2025	37.76	37.76	37.76	37.76	37.76	-3.03%
Oct 9, 2025	38.94	38.94	38.94	38.94	38.94	-1.07%
Oct 8, 2025	39.36	39.36	39.36	39.36	39.36	0.72%
Oct 7, 2025	39.08	39.08	39.08	39.08	39.08	-0.96%
Oct 6, 2025	39.46	39.46	39.46	39.46	39.46	-0.35%
Oct 3, 2025	39.60	39.60	39.60	39.60	39.60	0.66%
Oct 2, 2025	39.34	39.34	39.34	39.34	39.34	0.15%
Oct 1, 2025	39.28	39.28	39.28	39.28	39.28	0.87%
Sep 30, 2025	38.94	38.94	38.94	38.94	38.94	0.08%
Sep 29, 2025	38.91	38.91	38.91	38.91	38.91	0.03%
Sep 26, 2025	38.90	38.90	38.90	38.90	38.90	1.04%
Sep 25, 2025	38.50	38.50	38.50	38.50	38.50	-1.13%
Sep 24, 2025	38.94	38.94	38.94	38.94	38.94	-0.13%
Sep 23, 2025	38.99	38.99	38.99	38.99	38.99	0.15%
Sep 22, 2025	38.93	38.93	38.93	38.93	38.93	-0.03%
Sep 19, 2025	38.94	38.94	38.94	38.94	38.94	-0.92%
Sep 18, 2025	39.30	39.30	39.30	39.30	39.30	1.05%