FAVO Capital, Inc. (FAVO)
OTCMKTS · Delayed Price · Currency is USD
4.240
+0.240 (6.00%)
At close: Oct 22, 2025
FAVO Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4.99 | 5.30 | 4.24 | 4.24 | 4.24 | 6.00% | 2,310 |
| Oct 21, 2025 | 4.60 | 4.60 | 4.00 | 4.00 | 4.00 | -14.71% | 2,808 |
| Oct 20, 2025 | 3.00 | 4.69 | 3.00 | 4.69 | 4.69 | 70.67% | 9,093 |
| Oct 17, 2025 | 3.81 | 3.81 | 2.49 | 2.75 | 2.75 | -34.91% | 7,553 |
| Oct 16, 2025 | 4.36 | 4.36 | 4.10 | 4.22 | 4.22 | -3.25% | 3,200 |
| Oct 15, 2025 | 4.11 | 4.96 | 4.10 | 4.36 | 4.36 | 3.90% | 5,662 |
| Oct 14, 2025 | 4.40 | 4.40 | 4.04 | 4.20 | 4.20 | -2.28% | 4,655 |
| Oct 13, 2025 | 3.95 | 4.38 | 3.93 | 4.30 | 4.30 | 15.23% | 24,091 |
| Oct 10, 2025 | 3.73 | 3.97 | 3.73 | 3.73 | 3.73 | -6.28% | 540 |
| Oct 7, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 100 |
| Oct 6, 2025 | 3.84 | 3.98 | 3.84 | 3.98 | 3.98 | - | 1,631 |
| Oct 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | 200 |
| Oct 2, 2025 | 3.50 | 3.99 | 3.50 | 3.99 | 3.99 | 10.13% | 1,265 |
| Oct 1, 2025 | 3.51 | 3.62 | 3.51 | 3.62 | 3.62 | -4.15% | 376 |
| Sep 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.26% | 899 |
| Sep 29, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.52% | 626 |
| Sep 25, 2025 | 3.99 | 3.99 | 3.81 | 3.81 | 3.81 | 0.26% | 668 |
| Sep 24, 2025 | 3.99 | 3.99 | 3.78 | 3.80 | 3.80 | 1.33% | 2,633 |
| Sep 22, 2025 | 4.00 | 4.38 | 3.75 | 3.75 | 3.75 | -5.78% | 15,784 |
| Sep 19, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -4.78% | 1,690 |
| Sep 18, 2025 | 3.28 | 4.18 | 3.19 | 4.18 | 4.18 | 30.62% | 5,637 |
| Sep 17, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 8.47% | 534 |
| Sep 16, 2025 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | - | 430 |
| Sep 15, 2025 | 2.74 | 3.28 | 2.74 | 2.95 | 2.95 | 13.46% | 6,257 |
| Sep 12, 2025 | 2.50 | 2.60 | 2.43 | 2.60 | 2.60 | 4.00% | 2,853 |
| Sep 11, 2025 | 2.05 | 2.50 | 2.05 | 2.50 | 2.50 | 21.95% | 2,677 |
| Sep 9, 2025 | 2.25 | 2.25 | 2.05 | 2.05 | 2.05 | 2.50% | 1,300 |
| Sep 8, 2025 | 2.08 | 2.08 | 1.99 | 2.00 | 2.00 | 12.99% | 2,156 |
| Sep 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 18.00% | 200 |
| Sep 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 100 |
| Sep 2, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.97% | 2,100 |
| Aug 29, 2025 | 1.88 | 1.88 | 1.51 | 1.51 | 1.51 | -22.16% | 705 |
| Aug 28, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -3.00% | 200 |
| Aug 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 14.29% | 300 |
| Aug 25, 2025 | 2.00 | 2.00 | 1.75 | 1.75 | 1.75 | -1.13% | 300 |
| Aug 15, 2025 | 3.00 | 3.00 | 1.77 | 1.77 | 1.77 | -17.29% | 2,047 |
| Aug 14, 2025 | 1.91 | 2.14 | 1.91 | 2.14 | 2.14 | 13.71% | 1,338 |
| Aug 13, 2025 | 1.65 | 1.88 | 1.65 | 1.88 | 1.88 | 29.79% | 866 |
| Aug 12, 2025 | 1.95 | 1.95 | 1.45 | 1.45 | 1.45 | -21.20% | 354 |
| Aug 11, 2025 | 1.70 | 1.84 | 1.58 | 1.84 | 1.84 | 26.90% | 9,231 |
| Aug 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -12.33% | 100 |
| Aug 6, 2025 | 1.84 | 1.85 | 1.65 | 1.65 | 1.65 | -10.59% | 12,500 |
| Aug 5, 2025 | 1.30 | 1.85 | 1.30 | 1.85 | 1.85 | 5.71% | 406 |
| Jul 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 2,304 |
| Jul 28, 2025 | 1.50 | 1.75 | 1.42 | 1.75 | 1.75 | 47.06% | 3,496 |
| Jul 24, 2025 | 0.85 | 1.25 | 0.85 | 1.19 | 1.19 | -15.00% | 2,550 |
| Jul 23, 2025 | 1.40 | 1.55 | 1.40 | 1.40 | 1.40 | 3.70% | 10,647 |
| Jul 21, 2025 | 1.00 | 1.35 | 1.00 | 1.35 | 1.35 | 35.00% | 2,550 |
| Jul 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.11% | 1,100 |
| Jul 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 500 |