Favite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	108.00	109.50	100.00	101.50	-	-2.40%	355,000
Jan 21, 2026	113.00	114.00	104.00	104.00	104.00	-9.96%	11,330,060
Jan 20, 2026	108.00	117.00	104.50	115.50	115.50	8.45%	21,933,217
Jan 19, 2026	98.00	106.50	95.50	106.50	106.50	9.91%	15,513,538
Jan 16, 2026	100.00	103.00	92.20	96.90	96.90	-0.82%	23,887,650
Jan 15, 2026	90.80	97.70	90.80	97.70	97.70	9.90%	17,974,991
Jan 14, 2026	86.00	89.60	84.40	88.90	88.90	3.98%	5,943,476
Jan 13, 2026	85.00	87.70	84.30	85.50	85.50	0.12%	5,260,212
Jan 12, 2026	94.00	94.00	85.20	85.40	85.40	-9.63%	14,390,223
Jan 9, 2026	94.00	97.20	91.40	94.50	94.50	0.43%	6,085,010
Jan 8, 2026	91.60	94.50	90.50	94.10	94.10	2.95%	3,032,186
Jan 7, 2026	91.30	92.70	90.80	91.40	91.40	-0.22%	3,129,054
Jan 6, 2026	94.80	95.40	91.30	91.60	91.60	-2.66%	7,121,519
Jan 5, 2026	98.30	104.00	94.00	94.10	94.10	-1.77%	17,912,350
Jan 2, 2026	93.50	99.70	93.30	95.80	95.80	2.68%	10,638,393
Dec 31, 2025	94.90	96.50	93.00	93.30	93.30	-0.43%	8,120,411
Dec 30, 2025	92.00	95.00	90.90	93.70	93.70	2.29%	5,484,374
Dec 29, 2025	92.00	94.30	91.40	91.60	91.60	0.33%	4,601,734
Dec 26, 2025	92.40	94.40	91.20	91.30	91.30	-0.22%	3,359,440
Dec 24, 2025	91.80	95.40	90.40	91.50	91.50	0.55%	7,879,526
Dec 23, 2025	91.00	91.50	89.30	91.00	91.00	0.89%	2,779,665
Dec 22, 2025	92.40	94.90	90.00	90.20	90.20	-0.88%	8,545,841
Dec 19, 2025	88.60	91.00	87.80	91.00	91.00	4.00%	3,414,731
Dec 18, 2025	89.30	91.50	87.50	87.50	87.50	-3.10%	5,043,954
Dec 17, 2025	86.00	92.50	85.80	90.30	90.30	5.86%	8,016,111
Dec 16, 2025	87.90	89.80	84.60	85.30	85.30	-2.96%	3,375,399
Dec 15, 2025	84.20	88.80	84.10	87.90	87.90	1.27%	2,850,540
Dec 12, 2025	86.10	88.00	84.70	86.80	86.80	1.52%	3,211,844
Dec 11, 2025	86.80	87.60	85.50	85.50	85.50	-1.72%	3,309,256
Dec 10, 2025	91.00	91.60	85.50	87.00	87.00	-3.33%	12,150,140
Dec 9, 2025	96.80	101.50	89.00	90.00	90.00	-8.07%	41,210,760
Dec 8, 2025	89.00	97.90	87.80	97.90	97.90	10.00%	9,920,402
Dec 5, 2025	90.10	91.50	87.20	89.00	89.00	-2.09%	7,120,458
Dec 4, 2025	90.10	92.70	89.60	90.90	90.90	-0.44%	7,649,144
Dec 3, 2025	88.70	93.60	85.60	91.30	91.30	1.67%	19,443,100
Dec 2, 2025	91.30	91.40	83.30	89.80	89.80	-1.97%	21,728,550
Dec 1, 2025	84.50	91.60	82.00	91.60	91.60	9.96%	14,859,960
Nov 28, 2025	78.30	84.80	77.20	83.30	83.30	7.21%	8,831,992
Nov 27, 2025	74.30	77.90	73.80	77.70	77.70	5.00%	3,025,701
Nov 26, 2025	73.70	76.50	73.20	74.00	74.00	2.64%	3,273,127
Nov 25, 2025	70.70	73.40	70.70	72.10	72.10	4.49%	1,636,805
Nov 24, 2025	67.60	69.90	67.30	69.00	69.00	2.53%	1,182,801
Nov 21, 2025	69.50	70.50	67.20	67.30	67.30	-5.74%	1,646,361
Nov 20, 2025	71.00	72.50	70.00	71.40	71.40	3.63%	1,087,275
Nov 19, 2025	68.70	69.60	68.00	68.90	68.90	0.29%	987,540
Nov 18, 2025	69.80	70.50	67.80	68.70	68.70	-1.86%	1,773,229
Nov 17, 2025	72.60	73.30	69.70	70.00	70.00	-2.91%	1,607,534
Nov 14, 2025	71.00	72.30	69.90	72.10	72.10	0.42%	1,329,462
Nov 13, 2025	74.20	74.30	71.80	71.80	71.80	-2.31%	1,273,453
Nov 12, 2025	71.40	73.50	71.00	73.50	73.50	2.94%	1,623,446