Factorial Energy Inc. Class A FAC
NASDAQ · United States · Finance
$6.25-0.09 (-1.42%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.27 | -1.10% | $6.28 | $6.37 | $6.26 | 17.52K |
| 2026-09-30 | $6.34 | +2.26% | $6.24 | $6.50 | $6.01 | 222.90K |
| 2026-09-29 | $6.20 | -2.82% | $6.48 | $6.48 | $6.06 | 1.12M |
| 2026-09-28 | $6.38 | +1.59% | $6.17 | $6.49 | $6.15 | 316.70K |
| 2026-09-25 | $6.28 | +3.97% | $6.07 | $6.35 | $5.90 | 305.60K |
| 2026-09-24 | $6.04 | -6.21% | $6.23 | $6.34 | $5.80 | 314.60K |
| 2026-09-23 | $6.44 | +4.72% | $6.30 | $6.69 | $6.23 | 673.60K |
| 2026-09-22 | $6.15 | -1.44% | $6.24 | $6.27 | $5.92 | 364.40K |
| 2026-09-21 | $6.24 | -0.16% | $6.33 | $6.77 | $6.05 | 814.20K |
| 2026-09-18 | $6.25 | +10.62% | $5.62 | $6.37 | $5.62 | 2.42M |
| 2026-09-17 | $5.65 | +13.00% | $5.19 | $5.80 | $5.14 | 356.00K |
| 2026-09-16 | $5.00 | 0.00% | $5.05 | $5.08 | $4.90 | 139.40K |
| 2026-09-15 | $5.00 | -1.57% | $5.08 | $5.08 | $4.90 | 138.80K |
| 2026-09-14 | $5.08 | -4.33% | $5.20 | $5.22 | $4.97 | 232.40K |
| 2026-09-11 | $5.31 | +0.95% | $5.29 | $5.48 | $5.20 | 194.70K |
| 2026-09-10 | $5.26 | -1.87% | $5.30 | $5.36 | $5.07 | 223.50K |
| 2026-09-09 | $5.36 | -5.80% | $5.84 | $5.84 | $5.27 | 294.30K |
| 2026-09-08 | $5.69 | +9.21% | $5.26 | $6.08 | $5.20 | 614.10K |
| 2026-09-04 | $5.21 | -0.95% | $5.24 | $5.26 | $5.02 | 217.30K |
| 2026-09-03 | $5.26 | +6.26% | $4.97 | $5.30 | $4.90 | 271.60K |
| 2026-09-02 | $4.95 | +3.99% | $4.78 | $5.00 | $4.77 | 253.60K |
| 2026-09-01 | $4.76 | -4.80% | $4.97 | $5.03 | $4.75 | 239.20K |
| 2026-08-31 | $5.00 | +1.83% | $4.91 | $5.10 | $4.85 | 216.70K |
| 2026-08-28 | $4.91 | -6.65% | $5.20 | $5.21 | $4.81 | 319.50K |
| 2026-08-27 | $5.26 | +6.91% | $4.99 | $5.29 | $4.92 | 292.10K |
| 2026-08-26 | $4.92 | -5.57% | $5.17 | $5.22 | $4.85 | 315.20K |
| 2026-08-25 | $5.21 | +13.26% | $4.70 | $5.38 | $4.67 | 398.50K |
| 2026-08-24 | $4.60 | -0.22% | $4.65 | $4.79 | $4.49 | 403.00K |
| 2026-08-21 | $4.61 | 0.00% | $4.64 | $4.73 | $4.50 | 316.90K |
| 2026-08-20 | $4.61 | -7.06% | $5.08 | $5.15 | $4.49 | 365.00K |
| 2026-08-19 | $4.96 | +0.81% | $4.99 | $5.08 | $4.85 | 225.60K |
| 2026-08-18 | $4.92 | +0.20% | $4.94 | $5.02 | $4.71 | 251.50K |
| 2026-08-17 | $4.91 | -4.84% | $5.36 | $5.43 | $4.91 | 368.70K |
| 2026-08-14 | $5.16 | -10.26% | $5.80 | $5.85 | $5.14 | 309.50K |
| 2026-08-13 | $5.75 | -1.88% | $5.85 | $6.23 | $5.56 | 274.30K |
| 2026-08-12 | $5.86 | -1.68% | $5.78 | $5.89 | $5.50 | 299.90K |
| 2026-08-11 | $5.96 | +4.20% | $5.74 | $6.05 | $5.65 | 248.80K |
| 2026-08-10 | $5.72 | -3.54% | $5.96 | $6.03 | $5.63 | 199.20K |
| 2026-08-07 | $5.93 | -0.34% | $5.86 | $6.18 | $5.85 | 171.70K |
| 2026-08-06 | $5.95 | -3.57% | $6.13 | $6.16 | $5.69 | 204.50K |
| 2026-08-05 | $6.17 | +4.40% | $5.99 | $6.41 | $5.80 | 405.70K |
| 2026-08-04 | $5.91 | -0.51% | $5.92 | $6.01 | $5.67 | 293.60K |
| 2026-08-03 | $5.94 | +8.00% | $5.42 | $6.04 | $5.20 | 454.90K |
| 2026-07-31 | $5.50 | +3.58% | $5.37 | $5.58 | $5.22 | 270.40K |
| 2026-07-30 | $5.31 | +13.46% | $4.88 | $5.35 | $4.78 | 353.50K |
| 2026-07-29 | $4.68 | +0.21% | $4.74 | $4.88 | $4.40 | 228.60K |
| 2026-07-28 | $4.67 | -1.68% | $4.65 | $4.74 | $4.30 | 246.00K |
| 2026-07-27 | $4.75 | -7.05% | $5.12 | $5.34 | $4.58 | 365.60K |
| 2026-07-24 | $5.11 | -7.09% | $5.51 | $5.65 | $4.90 | 304.40K |
| 2026-07-23 | $5.50 | -3.17% | $5.53 | $5.76 | $5.30 | 181.60K |
| 2026-07-22 | $5.68 | +8.19% | $5.25 | $5.75 | $5.02 | 212.60K |
| 2026-07-21 | $5.25 | +0.57% | $5.23 | $5.75 | $5.10 | 230.20K |
| 2026-07-20 | $5.22 | -7.94% | $5.68 | $5.75 | $5.15 | 225.40K |
| 2026-07-17 | $5.67 | +1.61% | $5.40 | $5.85 | $5.10 | 357.10K |
| 2026-07-16 | $5.58 | -8.07% | $5.96 | $6.00 | $5.32 | 328.80K |
| 2026-07-15 | $6.07 | -0.16% | $5.66 | $6.24 | $5.52 | 556.50K |
| 2026-07-14 | $6.08 | +1.33% | $5.85 | $6.50 | $5.28 | 790.10K |
| 2026-07-13 | $6.00 | -35.62% | $9.26 | $9.26 | $4.24 | 4.14M |
| 2026-07-10 | $9.32 | -4.51% | $9.61 | $9.85 | $8.77 | 131.60K |
| 2026-07-09 | $9.76 | +7.14% | $9.16 | $9.77 | $9.00 | 140.90K |
| 2026-07-08 | $9.11 | -6.56% | $9.56 | $10.39 | $8.70 | 216.70K |
| 2026-07-07 | $9.75 | -2.79% | $10.03 | $10.20 | $9.36 | 178.10K |
| 2026-07-06 | $10.03 | -2.00% | $10.41 | $10.61 | $9.71 | 180.80K |
| 2026-07-02 | $10.23 | -7.21% | $11.03 | $11.12 | $10.05 | 210.70K |
| 2026-07-01 | $11.03 | -0.54% | $10.93 | $11.50 | $10.15 | 214.10K |
| 2026-06-30 | $11.09 | +12.02% | $9.91 | $11.50 | $9.45 | 289.10K |
| 2026-06-29 | $9.90 | -13.27% | $11.50 | $11.75 | $9.55 | 349.10K |
| 2026-06-26 | $11.41 | +3.87% | $10.61 | $11.85 | $10.61 | 119.40K |
| 2026-06-25 | $10.99 | -7.57% | $11.70 | $11.89 | $10.60 | 257.40K |
| 2026-06-24 | $11.89 | -7.47% | $12.80 | $12.88 | $11.70 | 243.40K |
| 2026-06-23 | $12.85 | -8.21% | $13.70 | $13.84 | $12.77 | 225.30K |
| 2026-06-22 | $14.00 | -4.04% | $15.06 | $15.40 | $13.90 | 189.40K |
| 2026-06-18 | $14.59 | +0.07% | $15.00 | $16.00 | $14.34 | 222.80K |
| 2026-06-17 | $14.58 | +4.74% | $13.71 | $15.32 | $13.71 | 266.00K |
| 2026-06-16 | $13.92 | -10.48% | $14.79 | $15.23 | $13.90 | 292.70K |
| 2026-06-15 | $15.55 | +1.44% | $16.41 | $16.75 | $14.56 | 408.50K |
| 2026-06-12 | $15.33 | -11.23% | $17.17 | $17.25 | $14.29 | 760.00K |
| 2026-06-11 | $17.27 | -21.29% | $24.96 | $25.00 | $16.60 | 1.43M |
| 2026-06-10 | $21.94 | +37.13% | $17.92 | $23.75 | $16.75 | 1.86M |
| 2026-06-09 | $16.00 | +15.94% | $20.00 | $25.33 | $14.50 | 4.88M |
| 2026-06-08 | $13.80 | +15.97% | $12.33 | $15.79 | $9.65 | 1.08M |
| 2026-06-05 | $11.90 | -2.14% | $12.16 | $12.16 | $11.21 | 33.90K |
| 2026-06-04 | $12.16 | -1.22% | $12.12 | $12.60 | $12.05 | 22.30K |
| 2026-06-03 | $12.31 | -1.32% | $12.51 | $12.60 | $12.03 | 15.10K |
| 2026-06-02 | $12.48 | -3.59% | $12.89 | $13.12 | $11.50 | 30.20K |
| 2026-06-01 | $12.94 | +3.27% | $12.89 | $13.81 | $12.75 | 33.10K |
| 2026-05-29 | $12.53 | -7.19% | $15.21 | $15.30 | $12.53 | 64.80K |
| 2026-05-28 | $13.50 | +19.05% | $11.39 | $14.98 | $11.39 | 104.60K |
| 2026-05-27 | $11.34 | +4.52% | $11.03 | $11.42 | $11.01 | 17.90K |
| 2026-05-26 | $10.85 | +10.04% | $10.06 | $10.93 | $10.06 | 26.40K |