FAVO Capital, Inc. (FAVO)
OTCMKTS
· Delayed Price · Currency is USD
0.8755
0.00 (0.00%)
At close: Jun 18, 2025
FAVO Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | -18.18% | 1,100 |
| Jun 13, 2025 | 1.60 | 1.60 | 1.07 | 1.07 | 1.07 | -37.06% | 700 |
| Jun 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 1,000 |
| Jun 9, 2025 | 1.68 | 1.75 | 1.68 | 1.68 | 1.68 | 22.18% | 7,050 |
| Jun 5, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 1.85% | 365 |
| Jun 4, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -2.17% | 1,901 |
| Jun 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 31.43% | 800 |
| May 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 134 |
| May 14, 2025 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | 2.94% | 200 |
| May 13, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -14.50% | 500 |
| May 9, 2025 | 1.14 | 1.25 | 1.14 | 1.19 | 1.19 | 19.30% | 505 |
| Apr 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.93% | 120 |
| Apr 28, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 4.22% | 2,250 |
| Apr 25, 2025 | 1.35 | 1.35 | 1.02 | 1.02 | 1.02 | -29.66% | 998 |
| Apr 21, 2025 | 1.19 | 1.45 | 1.19 | 1.45 | 1.45 | 3.57% | 1,614 |
| Apr 17, 2025 | 0.95 | 1.40 | 0.76 | 1.40 | 1.40 | 41.41% | 13,662 |
| Apr 9, 2025 | 1.02 | 1.03 | 0.94 | 0.99 | 0.99 | -2.94% | 2,335 |
| Apr 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 600 |
| Apr 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.82% | 900 |
| Mar 25, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 8.65% | 2,211 |
| Mar 17, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -14.73% | 861 |
| Mar 14, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 7.37% | 400 |
| Mar 11, 2025 | 1.00 | 1.01 | 0.88 | 0.95 | 0.95 | -4.99% | 8,554 |
| Mar 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 24.99% | 1,026 |
| Mar 4, 2025 | 0.80 | 0.98 | 0.79 | 0.80 | 0.80 | -20.00% | 19,839 |
| Mar 3, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 2,400 |
| Feb 28, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | - | 3,013 |
| Feb 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 1,300 |
| Feb 26, 2025 | 1.00 | 1.08 | 0.79 | 0.98 | 0.98 | -2.00% | 11,564 |
| Feb 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 29.32% | 6,300 |
| Feb 19, 2025 | 0.69 | 0.77 | 0.69 | 0.77 | 0.77 | 18.97% | 3,150 |
| Feb 18, 2025 | 0.57 | 0.65 | 0.57 | 0.65 | 0.65 | 18.18% | 7,403 |
| Feb 13, 2025 | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | -6.64% | 7,215 |
| Feb 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 4.27% | 1,020 |
| Feb 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -4.09% | 400 |
| Feb 7, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.57% | 2,068 |
| Feb 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 20.83% | 500 |
| Feb 4, 2025 | 0.58 | 0.58 | 0.48 | 0.48 | 0.48 | -16.48% | 4,700 |
| Feb 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 19.73% | 400 |
| Jan 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 50.00% | 4,950 |
| Jan 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 9.48% | 200 |
| Jan 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.54% | 200 |
| Jan 14, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.66% | 2,550 |
| Jan 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.63% | 218 |
| Jan 6, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 10.02% | 323 |
| Jan 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.87% | 500 |
| Dec 30, 2024 | 0.28 | 0.52 | 0.25 | 0.25 | 0.25 | -11.50% | 8,930 |
| Dec 26, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -45.86% | 1,483 |
| Dec 24, 2024 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 1,160 |