FAC Historical Prices
Factorial Energy Inc. Class A Common Stock · daily open, high, low, close & volume
Trading days
101
Period high
25.33
Period low
3.98
Period change
-67.61%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.33 | 4.50 | 4.26 | 4.47 | -0.22% | 236,814 |
| Oct 29, 2026 | 4.29 | 4.53 | 4.24 | 4.48 | +2.52% | 229,398 |
| Oct 28, 2026 | 4.40 | 4.44 | 4.21 | 4.37 | -0.23% | 212,953 |
| Oct 27, 2026 | 4.15 | 4.47 | 4.03 | 4.38 | +5.04% | 309,227 |
| Oct 26, 2026 | 4.10 | 4.48 | 3.98 | 4.17 | +2.71% | 314,996 |
| Oct 23, 2026 | 4.37 | 4.40 | 4.00 | 4.06 | -7.31% | 431,777 |
| Oct 22, 2026 | 4.53 | 4.63 | 4.18 | 4.38 | -5.81% | 500,187 |
| Oct 21, 2026 | 4.78 | 4.79 | 4.52 | 4.65 | -2.00% | 418,328 |
| Oct 20, 2026 | 4.92 | 4.92 | 4.67 | 4.75 | -1.76% | 238,865 |
| Oct 19, 2026 | 4.87 | 4.96 | 4.77 | 4.83 | +1.47% | 197,600 |
| Oct 16, 2026 | 4.87 | 4.87 | 4.65 | 4.76 | -1.24% | 134,332 |
| Oct 15, 2026 | 4.71 | 4.85 | 4.58 | 4.82 | +1.26% | 187,207 |
| Oct 14, 2026 | 5.04 | 5.04 | 4.75 | 4.76 | -4.80% | 182,913 |
| Oct 13, 2026 | 5.03 | 5.15 | 4.87 | 5.00 | -0.99% | 161,981 |
| Oct 12, 2026 | 5.15 | 5.15 | 4.92 | 5.05 | -1.75% | 227,889 |
| Oct 9, 2026 | 5.10 | 5.29 | 5.01 | 5.14 | +1.18% | 130,143 |
| Oct 8, 2026 | 5.04 | 5.12 | 4.97 | 5.08 | +0.40% | 228,620 |
| Oct 7, 2026 | 5.40 | 5.42 | 4.99 | 5.06 | -7.33% | 275,394 |
| Oct 6, 2026 | 5.60 | 5.61 | 5.40 | 5.46 | -0.18% | 175,567 |
| Oct 5, 2026 | 5.92 | 5.99 | 5.40 | 5.47 | -8.83% | 345,195 |
| Oct 2, 2026 | 6.34 | 6.37 | 5.99 | 6.00 | -4.69% | 188,151 |
| Oct 1, 2026 | 6.28 | 6.37 | 6.11 | 6.29 | -0.71% | 152,199 |
| Sep 30, 2026 | 6.24 | 6.50 | 6.01 | 6.34 | +2.26% | 222,887 |
| Sep 29, 2026 | 6.48 | 6.48 | 6.06 | 6.20 | -2.82% | 1,115,060 |
| Sep 28, 2026 | 6.17 | 6.49 | 6.15 | 6.38 | +1.59% | 316,032 |
| Sep 25, 2026 | 6.07 | 6.35 | 5.90 | 6.28 | +3.97% | 306,153 |
| Sep 24, 2026 | 6.23 | 6.33 | 5.80 | 6.04 | -6.21% | 314,621 |
| Sep 23, 2026 | 6.30 | 6.69 | 6.23 | 6.44 | +4.72% | 673,829 |
| Sep 22, 2026 | 6.24 | 6.27 | 5.92 | 6.15 | -1.44% | 365,208 |
| Sep 21, 2026 | 6.33 | 6.77 | 6.05 | 6.24 | -0.16% | 814,682 |
| Sep 18, 2026 | 5.62 | 6.37 | 5.62 | 6.25 | +10.62% | 2,416,863 |
| Sep 17, 2026 | 5.19 | 5.80 | 5.14 | 5.65 | +13.00% | 356,569 |
| Sep 16, 2026 | 5.05 | 5.08 | 4.90 | 5.00 | +0.00% | 139,600 |
| Sep 15, 2026 | 5.08 | 5.08 | 4.90 | 5.00 | -1.57% | 140,146 |
| Sep 14, 2026 | 5.20 | 5.22 | 4.96 | 5.08 | -4.33% | 231,601 |
| Sep 11, 2026 | 5.29 | 5.48 | 5.20 | 5.31 | +0.95% | 194,957 |
| Sep 10, 2026 | 5.30 | 5.36 | 5.07 | 5.26 | -1.87% | 229,331 |
| Sep 9, 2026 | 5.84 | 5.84 | 5.27 | 5.36 | -5.80% | 297,031 |
| Sep 8, 2026 | 5.26 | 6.08 | 5.20 | 5.69 | +9.21% | 614,085 |
| Sep 4, 2026 | 5.24 | 5.26 | 5.02 | 5.21 | -0.95% | 217,476 |
| Sep 3, 2026 | 4.97 | 5.30 | 4.90 | 5.26 | +6.26% | 276,587 |
| Sep 2, 2026 | 4.78 | 5.00 | 4.77 | 4.95 | -1.00% | 249,172 |
| Aug 31, 2026 | 4.91 | 5.10 | 4.85 | 5.00 | +1.83% | 217,047 |
| Aug 28, 2026 | 5.20 | 5.21 | 4.81 | 4.91 | -6.65% | 321,024 |
| Aug 27, 2026 | 4.99 | 5.29 | 4.92 | 5.26 | +6.91% | 292,225 |
| Aug 26, 2026 | 5.17 | 5.21 | 4.85 | 4.92 | -5.57% | 318,562 |
| Aug 25, 2026 | 4.70 | 5.38 | 4.67 | 5.21 | +13.26% | 399,775 |
| Aug 24, 2026 | 4.65 | 4.79 | 4.50 | 4.60 | -0.22% | 403,051 |
| Aug 21, 2026 | 4.64 | 4.73 | 4.50 | 4.61 | +0.00% | 316,862 |
| Aug 20, 2026 | 5.08 | 5.15 | 4.50 | 4.61 | -7.06% | 364,462 |
| Aug 19, 2026 | 4.99 | 5.08 | 4.85 | 4.96 | +0.81% | 225,552 |
| Aug 18, 2026 | 4.94 | 5.02 | 4.71 | 4.92 | +0.20% | 251,525 |
| Aug 17, 2026 | 5.36 | 5.42 | 4.91 | 4.91 | -4.84% | 368,707 |
| Aug 14, 2026 | 5.80 | 5.85 | 5.14 | 5.16 | -10.26% | 309,493 |
| Aug 13, 2026 | 5.85 | 6.23 | 5.56 | 5.75 | -1.88% | 274,327 |
| Aug 12, 2026 | 5.78 | 5.89 | 5.50 | 5.86 | -1.68% | 299,911 |
| Aug 11, 2026 | 5.74 | 6.05 | 5.65 | 5.96 | +4.20% | 249,196 |
| Aug 10, 2026 | 5.96 | 6.02 | 5.63 | 5.72 | -3.54% | 199,306 |
| Aug 7, 2026 | 5.86 | 6.18 | 5.85 | 5.93 | -0.34% | 171,717 |
| Aug 6, 2026 | 6.13 | 6.16 | 5.69 | 5.95 | -3.57% | 204,665 |
| Aug 5, 2026 | 5.99 | 6.42 | 5.80 | 6.17 | +4.40% | 405,723 |
| Aug 4, 2026 | 5.92 | 6.01 | 5.67 | 5.91 | -0.51% | 293,670 |
| Aug 3, 2026 | 5.42 | 6.04 | 5.20 | 5.94 | +8.00% | 455,100 |
| Jul 31, 2026 | 5.37 | 5.58 | 5.22 | 5.50 | +3.58% | 270,397 |
| Jul 30, 2026 | 4.88 | 5.35 | 4.78 | 5.31 | +13.46% | 354,012 |
| Jul 29, 2026 | 4.74 | 4.88 | 4.40 | 4.68 | +0.21% | 228,755 |
| Jul 28, 2026 | 4.65 | 4.74 | 4.30 | 4.67 | -1.68% | 246,577 |
| Jul 27, 2026 | 5.12 | 5.34 | 4.58 | 4.75 | -7.05% | 366,719 |
| Jul 24, 2026 | 5.51 | 5.65 | 4.90 | 5.11 | -7.09% | 304,400 |
| Jul 23, 2026 | 5.53 | 5.76 | 5.30 | 5.50 | -3.17% | 181,694 |
| Jul 22, 2026 | 5.25 | 5.75 | 5.02 | 5.68 | +8.19% | 212,582 |
| Jul 21, 2026 | 5.23 | 5.75 | 5.10 | 5.25 | +0.57% | 230,234 |
| Jul 20, 2026 | 5.68 | 5.75 | 5.15 | 5.22 | -7.94% | 225,623 |
| Jul 17, 2026 | 5.40 | 5.85 | 5.10 | 5.67 | +1.61% | 357,073 |
| Jul 16, 2026 | 5.96 | 6.00 | 5.32 | 5.58 | -8.07% | 328,847 |
| Jul 15, 2026 | 5.66 | 6.24 | 5.52 | 6.07 | -0.16% | 556,868 |
| Jul 14, 2026 | 5.85 | 6.50 | 5.28 | 6.08 | +1.33% | 779,459 |
| Jul 13, 2026 | 9.26 | 9.26 | 4.24 | 6.00 | -35.62% | 4,141,613 |
| Jul 10, 2026 | 9.61 | 9.85 | 8.77 | 9.32 | -4.51% | 131,640 |
| Jul 9, 2026 | 9.16 | 9.78 | 9.00 | 9.76 | +7.14% | 140,891 |
| Jul 8, 2026 | 9.56 | 10.39 | 8.70 | 9.11 | -6.56% | 216,953 |
| Jul 7, 2026 | 10.03 | 10.20 | 9.36 | 9.75 | -2.79% | 178,094 |
| Jul 6, 2026 | 10.41 | 10.62 | 9.71 | 10.03 | -2.00% | 180,862 |
| Jul 2, 2026 | 11.03 | 11.12 | 10.05 | 10.23 | -7.21% | 210,879 |
| Jul 1, 2026 | 10.93 | 11.50 | 10.15 | 11.03 | -0.54% | 214,379 |
| Jun 30, 2026 | 9.91 | 11.50 | 9.45 | 11.09 | +12.02% | 289,068 |
| Jun 29, 2026 | 11.50 | 11.75 | 9.55 | 9.90 | -13.27% | 349,100 |
| Jun 26, 2026 | 10.61 | 11.85 | 10.61 | 11.41 | +3.87% | 119,590 |
| Jun 25, 2026 | 11.70 | 11.89 | 10.60 | 10.99 | -7.57% | 257,720 |
| Jun 24, 2026 | 12.80 | 12.88 | 11.70 | 11.89 | -7.47% | 243,433 |
| Jun 23, 2026 | 13.70 | 13.84 | 12.77 | 12.85 | -8.21% | 225,280 |
| Jun 22, 2026 | 15.06 | 15.40 | 13.90 | 14.00 | -4.04% | 189,392 |
| Jun 18, 2026 | 15.00 | 16.00 | 14.34 | 14.59 | +0.07% | 222,775 |
| Jun 17, 2026 | 13.71 | 15.32 | 13.71 | 14.58 | +4.74% | 266,023 |
| Jun 16, 2026 | 14.79 | 15.22 | 13.90 | 13.92 | -10.48% | 292,742 |
| Jun 15, 2026 | 16.41 | 16.75 | 14.56 | 15.55 | +1.44% | 414,032 |
| Jun 12, 2026 | 17.17 | 17.25 | 14.29 | 15.33 | -11.23% | 763,292 |
| Jun 11, 2026 | 24.96 | 25.00 | 16.60 | 17.27 | -21.29% | 1,429,695 |
| Jun 10, 2026 | 17.92 | 23.75 | 16.75 | 21.94 | +37.13% | 1,863,791 |
| Jun 9, 2026 | 20.00 | 25.33 | 14.50 | 16.00 | +15.94% | 4,880,482 |
| Jun 8, 2026 | 12.33 | 15.79 | 9.65 | 13.80 | - | 1,079,335 |
Daily open, high, low, close and volume for Factorial Energy Inc. Class A Common Stock (FAC). Showing 101 trading days. Unadjusted prices.