Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FACTW Historical Prices

FACT II Acquisition Corp. Warrant · daily open, high, low, close & volume

Trading days
178
Period high
0.8798
Period low
0.1050
Period change
-57.12%
DateOpenHighLowCloseChangeVolume
Nov 2, 20260.18010.18010.18000.1800-5.26%3,894
Oct 28, 20260.18010.19000.18010.1900+5.38%2,369
Oct 26, 20260.18030.18030.18030.1803-0.11%120
Oct 21, 20260.20000.20000.17500.1805+0.28%5,148
Oct 16, 20260.18940.24000.18000.1800+0.00%6,206
Oct 15, 20260.18000.18010.18000.1800-0.06%788
Oct 14, 20260.18010.18010.18000.1801-0.77%7,781
Oct 2, 20260.18150.18150.18150.1815+13.44%180
Sep 29, 20260.16000.16000.15990.1600+23.08%2,500
Sep 25, 20260.13000.13000.13000.1300+0.00%383
Sep 22, 20260.12010.13000.12010.1300-13.39%1,500
Sep 21, 20260.19500.21430.15010.1501-14.23%17,123
Sep 18, 20260.17500.17500.17500.1750+0.00%2,882
Sep 17, 20260.17500.17500.17500.1750+45.83%2,582
Sep 16, 20260.12010.12500.12000.1200-0.58%2,924
Sep 15, 20260.12070.12070.12070.1207-31.03%221
Sep 14, 20260.17500.17500.17500.1750+24.73%1,600
Sep 11, 20260.14990.14990.14030.1403-6.47%979
Sep 9, 20260.15190.15190.14990.1500+7.14%10,215
Sep 8, 20260.15010.15010.14000.1400-9.68%6,163
Sep 3, 20260.15010.15500.15010.1550+3.33%2,862
Sep 2, 20260.15000.15000.15000.1500-3.85%1,000
Aug 21, 20260.18450.18450.15600.1560-15.63%1,640
Aug 19, 20260.18490.18490.18480.1849+2.44%562
Aug 18, 20260.18050.18050.18050.1805-21.52%2,271
Aug 17, 20260.23000.23000.23000.2300+9.52%6,177
Aug 14, 20260.21000.21000.21000.2100+2.44%1,063
Aug 13, 20260.18010.20500.18010.2050+13.64%300
Aug 12, 20260.21000.22000.18000.1804-9.80%14,140
Aug 11, 20260.19520.20000.19520.2000+0.00%1,740
Aug 10, 20260.21030.23000.20000.2000-4.76%5,694
Aug 7, 20260.21020.21030.18880.2100+55.56%6,749
Aug 6, 20260.15000.16000.10500.1350-35.71%4,651
Aug 5, 20260.19000.21000.19000.2100+20.21%2,304
Aug 4, 20260.17500.17670.17470.1747-12.65%32,392
Aug 3, 20260.23000.23000.20000.2000+0.00%753
Jul 31, 20260.20000.20000.20000.2000+32.36%626
Jul 29, 20260.18010.18160.15110.1511-34.30%29,660
Jul 28, 20260.17900.23000.16900.2300+43.75%14,153
Jul 27, 20260.17500.17980.15000.1600-9.09%102,143
Jul 24, 20260.18300.18300.17510.1760+0.51%13,517
Jul 23, 20260.18010.18010.17500.1751-2.72%32,294
Jul 22, 20260.19890.22000.17000.1800-60.88%120,401
Jul 20, 20260.47000.66640.46000.4601-4.31%13,179
Jul 16, 20260.51000.53000.37110.4808-3.84%40,176
Jul 15, 20260.50810.52000.48620.5000-12.27%36,910
Jul 13, 20260.56890.68660.56890.5699-3.42%6,882
Jul 10, 20260.54980.59010.54980.5901+8.37%2,710
Jul 9, 20260.49000.54990.48990.5445+21.00%58,574
Jul 8, 20260.49990.49990.45000.4500-10.00%618
Jul 6, 20260.64670.64670.47500.5000-10.89%10,662
Jul 2, 20260.56110.59000.56110.5611+1.83%19,384
Jul 1, 20260.58000.58000.55100.5510-8.17%600
Jun 30, 20260.60000.60000.60000.6000-7.69%1,000
Jun 26, 20260.64990.65000.64990.6500+16.07%684
Jun 25, 20260.56000.56000.55010.5600-5.88%5,000
Jun 24, 20260.55000.59500.55000.5950+10.19%764
Jun 23, 20260.56000.58500.52080.5400-19.40%4,190
Jun 22, 20260.65000.67000.65000.6700+8.20%8,422
Jun 18, 20260.65000.65000.61920.6192-10.26%3,600
Jun 17, 20260.70000.77000.69000.6900-5.48%1,344
Jun 16, 20260.78000.83000.72000.7300-8.27%8,852
Jun 12, 20260.61990.79580.61000.7958+28.35%25,246
Jun 11, 20260.65210.65880.62000.6200+1.62%18,529
Jun 10, 20260.66000.66000.61010.6101-6.14%5,069
Jun 9, 20260.70000.70000.65000.6500-3.70%21,348
Jun 8, 20260.69970.70000.67500.6750-8.47%1,843
Jun 5, 20260.67000.75000.65980.7375+5.61%21,227
Jun 4, 20260.70000.70000.66010.6983-4.33%11,710
Jun 3, 20260.76980.80620.72990.7299-5.18%12,307
Jun 2, 20260.75000.80710.75000.7698+11.55%2,719
Jun 1, 20260.61030.77000.61030.6901-13.72%11,148
May 29, 20260.85000.85000.75000.7998-0.03%6,029
May 28, 20260.85000.85000.80000.8000-1.54%14,654
May 27, 20260.81000.85000.80000.8125+1.75%63,629
May 26, 20260.82000.82000.74790.7985+1.06%17,459
May 22, 20260.82000.82500.79000.7901-3.65%25,102
May 21, 20260.83830.84990.80000.8200+5.47%14,902
May 20, 20260.81000.83000.73100.7775-2.81%17,468
May 19, 20260.85000.85000.79990.8000-1.23%5,283
May 18, 20260.75100.84000.75000.8100+15.71%246,400
May 14, 20260.68920.70000.67000.7000+7.69%26,079
May 13, 20260.69990.69990.62010.6500+0.00%14,183
May 12, 20260.74000.75000.65000.6500-4.41%16,763
May 11, 20260.72990.82000.66000.6800+4.62%11,364
May 8, 20260.70000.70000.65000.6500-13.33%6,704
May 7, 20260.70000.75000.62770.7500+0.00%1,590
May 6, 20260.82990.82990.74970.7500+5.63%15,237
May 5, 20260.71000.75000.71000.7100-3.82%19,410
May 4, 20260.70000.75000.69010.7382+3.97%29,070
May 1, 20260.71010.78000.71000.7100+0.00%3,818
Apr 30, 20260.84520.84520.71000.7100-2.74%7,266
Apr 29, 20260.75500.75500.73000.7300-6.41%2,598
Apr 28, 20260.78000.78000.78000.7800+2.62%2,440
Apr 27, 20260.85000.85000.72000.7601-0.64%5,389
Apr 24, 20260.77000.87980.73100.7650-4.38%16,634
Apr 23, 20260.69990.80000.69880.8000+15.44%42,038
Apr 22, 20260.71960.72000.68100.6930+1.88%7,046
Apr 21, 20260.72000.77940.66500.6802-3.22%4,068
Apr 20, 20260.61000.75120.59000.7028+15.21%55,497
Apr 17, 20260.53030.67500.51000.6100+5.17%38,439
Apr 16, 20260.58640.60000.50000.5800+9.43%184,137
Apr 15, 20260.52480.61000.52480.5300+14.72%5,897
Apr 14, 20260.48000.55000.44000.4620-1.70%15,330
Apr 13, 20260.40000.48000.40000.4700+9.30%35,642
Apr 10, 20260.40000.48000.40000.4300+2.38%11,068
Apr 9, 20260.40000.42000.39000.4200+5.00%41,144
Apr 7, 20260.40000.40000.40000.4000+0.00%2,000
Apr 6, 20260.37990.41900.36000.4000+11.11%38,247
Apr 2, 20260.38000.38000.35850.3600-7.69%13,025
Apr 1, 20260.42000.42000.39000.3900-2.50%34,272
Mar 31, 20260.39990.40000.39020.4000-4.76%13,100
Mar 30, 20260.42000.42000.42000.4200+10.53%823
Mar 26, 20260.37990.43000.37990.3800+5.56%57,037
Mar 25, 20260.38000.42000.36000.3600-12.20%45,468
Mar 24, 20260.38000.41820.38000.4100+6.49%124,248
Mar 23, 20260.33990.40500.33990.3850+13.24%2,230
Mar 20, 20260.34000.40000.32010.3400-15.00%40,588
Mar 18, 20260.39000.40000.39000.4000+14.29%3,647
Mar 17, 20260.35000.35010.30020.3500-9.63%2,531
Mar 16, 20260.38730.38730.38730.3873-5.54%244
Mar 11, 20260.41000.41000.41000.4100+0.00%297
Mar 10, 20260.41000.41000.41000.4100+0.00%365
Mar 9, 20260.40000.41990.40000.4100+2.50%4,200
Mar 5, 20260.40000.40000.40000.4000+1.34%1,100
Mar 4, 20260.41950.42990.39470.3947-8.00%11,912
Mar 2, 20260.42900.42900.42900.4290-0.23%2,100
Feb 27, 20260.44810.44810.34000.4300-4.19%1,706
Feb 25, 20260.44880.44880.44880.4488-0.27%127
Feb 19, 20260.45000.45000.42600.4500-5.26%218,486
Feb 17, 20260.47500.47500.47500.4750-5.72%1,424
Feb 13, 20260.46420.50380.45000.5038-4.94%1,228
Feb 11, 20260.53000.53000.53000.5300+1.05%150
Feb 10, 20260.55000.55000.52450.5245-7.98%610
Feb 9, 20260.57000.57000.57000.5700+0.39%702
Feb 6, 20260.50000.56780.50000.5678+13.56%370
Feb 5, 20260.50000.50000.50000.5000+0.00%3,101
Feb 4, 20260.53000.53000.50000.5000-5.64%12,933
Feb 3, 20260.50000.53000.50000.5299-3.64%12,115
Feb 2, 20260.45010.59990.45000.5499+24.75%10,998
Jan 30, 20260.50300.51990.44080.4408-11.84%12,774
Jan 29, 20260.58000.58000.40600.5000-13.79%36,475
Jan 28, 20260.58000.60000.58000.5800+5.45%45,746
Jan 27, 20260.54000.64000.54000.5500-0.47%60,250
Jan 26, 20260.56000.62000.55260.5526-4.00%22,970
Jan 23, 20260.57560.57560.57560.5756+7.39%100
Jan 22, 20260.58480.59530.53600.5360+5.10%25,686
Jan 21, 20260.50850.58400.50530.5100-2.21%17,900
Jan 20, 20260.57980.60510.52130.5215-9.96%55,183
Jan 16, 20260.52000.59000.49940.5792+5.31%125,434
Jan 15, 20260.52010.55000.52010.5500+1.85%27,289
Jan 14, 20260.54990.55000.52010.5400+3.85%44,575
Jan 13, 20260.52000.52080.52000.5200-3.29%24,711
Jan 12, 20260.54000.55000.53770.5377+3.19%5,601
Jan 9, 20260.52000.59000.52000.5211+0.21%151,306
Jan 8, 20260.43400.61150.42350.5200+26.83%548,560
Jan 6, 20260.41000.41000.41000.4100-3.71%1,142
Jan 5, 20260.42600.44900.41060.4258-0.05%3,255
Jan 2, 20260.38750.42600.38750.4260+21.68%800
Dec 31, 20250.41000.41300.35000.3501-2.59%1,700
Dec 29, 20250.35940.35940.35940.3594+2.42%411
Dec 26, 20250.34210.35940.34210.3509+0.26%1,299
Dec 24, 20250.35000.36000.35000.3500-0.03%15,347
Dec 22, 20250.35000.35010.35000.3501+2.97%347
Dec 17, 20250.34030.43000.34000.3400-0.09%1,676
Dec 11, 20250.38580.38580.34020.3403-5.50%3,150
Dec 10, 20250.35000.41260.34010.3601+12.53%8,500
Dec 8, 20250.41530.50000.32000.3200-10.99%8,945
Dec 5, 20250.37580.50000.35950.3595-14.40%2,527
Dec 3, 20250.40000.47140.37120.4200-4.55%17,989
Dec 2, 20250.50010.52000.35240.4400+2.33%94,112
Nov 26, 20250.43000.47240.43000.4300+4.88%33,882
Nov 24, 20250.42760.54000.41000.4100-10.87%3,278
Nov 19, 20250.40570.46000.40570.4600-11.89%967
Nov 18, 20250.35110.52210.35110.5221+0.40%468
Nov 13, 20250.30250.52000.30250.5200+18.24%456
Nov 7, 20250.45000.45000.43000.4398+4.76%60,534
Nov 5, 20250.28390.41990.28390.4198+3.65%3,573

Daily open, high, low, close and volume for FACT II Acquisition Corp. Warrant (FACTW). Showing 178 trading days. Unadjusted prices.