FAVFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 13, 2026	40.39	40.39	40.39	40.39	40.39	-0.44%
May 12, 2026	40.57	40.57	40.57	40.57	40.57	-0.37%
May 11, 2026	40.72	40.72	40.72	40.72	40.72	-0.63%
May 8, 2026	40.98	40.98	40.98	40.98	40.98	1.06%
May 7, 2026	40.55	40.55	40.55	40.55	40.55	-0.98%
May 6, 2026	40.95	40.95	40.95	40.95	40.95	0.99%
May 5, 2026	40.55	40.55	40.55	40.55	40.55	1.20%
May 4, 2026	40.07	40.07	40.07	40.07	40.07	-1.09%
May 1, 2026	40.51	40.51	40.51	40.51	40.51	-0.27%
Apr 30, 2026	40.62	40.62	40.62	40.62	40.62	1.75%
Apr 29, 2026	39.92	39.92	39.92	39.92	39.92	-0.10%
Apr 28, 2026	39.96	39.96	39.96	39.96	39.96	-0.30%
Apr 27, 2026	40.08	40.08	40.08	40.08	40.08	0.23%
Apr 24, 2026	39.99	39.99	39.99	39.99	39.99	0.20%
Apr 23, 2026	39.91	39.91	39.91	39.91	39.91	-0.13%
Apr 22, 2026	39.96	39.96	39.96	39.96	39.96	0.30%
Apr 21, 2026	39.84	39.84	39.84	39.84	39.84	-0.57%
Apr 20, 2026	40.07	40.07	40.07	40.07	40.07	0.73%
Apr 17, 2026	39.78	39.78	39.78	39.78	39.78	1.64%
Apr 16, 2026	39.14	39.14	39.14	39.14	39.14	0.49%
Apr 15, 2026	38.95	38.95	38.95	38.95	38.95	-0.49%
Apr 14, 2026	39.14	39.14	39.14	39.14	39.14	0.62%
Apr 13, 2026	38.90	38.90	38.90	38.90	38.90	1.62%
Apr 10, 2026	38.28	38.28	38.28	38.28	38.28	-0.42%
Apr 9, 2026	38.44	38.44	38.44	38.44	38.44	0.52%
Apr 8, 2026	38.24	38.24	38.24	38.24	38.24	3.05%
Apr 7, 2026	37.11	37.11	37.11	37.11	37.11	0.03%
Apr 6, 2026	37.10	37.10	37.10	37.10	37.10	0.71%
Apr 2, 2026	36.84	36.84	36.84	36.84	36.84	-
Apr 1, 2026	36.84	36.84	36.84	36.84	36.84	0.63%
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%