Favite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	102.00	104.50	101.00	103.50	103.50	0.98%	4,483,315
Feb 10, 2026	111.50	111.50	102.50	102.50	102.50	-8.07%	11,860,630
Feb 9, 2026	112.50	117.00	109.00	111.50	111.50	4.21%	15,938,270
Feb 6, 2026	107.00	111.50	102.50	107.00	107.00	-1.83%	27,952,783
Feb 5, 2026	99.90	109.00	98.50	109.00	109.00	9.77%	18,046,710
Feb 4, 2026	95.40	102.00	93.80	99.30	99.30	4.09%	4,743,173
Feb 3, 2026	96.00	98.80	93.50	95.40	95.40	2.58%	4,918,097
Feb 2, 2026	101.00	101.50	91.10	93.00	93.00	-7.46%	7,893,499
Jan 30, 2026	100.50	101.50	97.00	100.50	100.50	0.60%	4,979,651
Jan 29, 2026	103.00	105.50	99.20	99.90	99.90	-4.40%	5,367,840
Jan 28, 2026	106.50	109.50	102.50	104.50	104.50	0.97%	7,983,752
Jan 27, 2026	101.00	103.50	99.40	103.50	103.50	0.49%	5,256,887
Jan 26, 2026	100.00	105.50	98.80	103.00	103.00	3.83%	7,778,088
Jan 23, 2026	102.00	102.00	98.00	99.20	99.20	-1.78%	5,852,762
Jan 22, 2026	108.00	109.50	98.20	101.00	101.00	-2.88%	11,609,340
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