Factorial Energy Inc. - Class A Common Stock (FAC)
4.2600
-0.2100 (-4.70%)
NASDAQ · Last Trade: Nov 10th, 11:26 PM EST
Historical Prices For Factorial Energy Inc. - Class A Common Stock (FAC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/10/2026 | 4.37 | 4.41 | 4.16 | 4.26 | 259,054 | 4.26 |
| 11/09/2026 | 4.30 | 4.49 | 4.21 | 4.47 | 231,190 | 4.47 |
| 11/06/2026 | 4.04 | 4.27 | 3.98 | 4.25 | 170,926 | 4.25 |
| 11/05/2026 | 4.31 | 4.31 | 3.87 | 3.95 | 380,131 | 3.95 |
| 11/04/2026 | 4.31 | 4.46 | 4.26 | 4.30 | 345,406 | 4.30 |
| 11/03/2026 | 4.19 | 4.38 | 4.16 | 4.24 | 269,362 | 4.24 |
| 11/02/2026 | 4.50 | 4.53 | 4.14 | 4.15 | 173,854 | 4.15 |
| 10/30/2026 | 4.33 | 4.50 | 4.26 | 4.47 | 236,821 | 4.47 |
| 10/29/2026 | 4.29 | 4.53 | 4.24 | 4.48 | 229,319 | 4.48 |
| 10/28/2026 | 4.40 | 4.44 | 4.21 | 4.37 | 212,949 | 4.37 |
| 10/27/2026 | 4.15 | 4.47 | 4.03 | 4.38 | 309,221 | 4.38 |
| 10/26/2026 | 4.10 | 4.48 | 3.98 | 4.17 | 314,993 | 4.17 |
| 10/23/2026 | 4.37 | 4.40 | 4.00 | 4.06 | 431,777 | 4.06 |
| 10/22/2026 | 4.53 | 4.63 | 4.18 | 4.38 | 500,010 | 4.38 |
| 10/21/2026 | 4.78 | 4.79 | 4.52 | 4.65 | 418,323 | 4.65 |
| 10/20/2026 | 4.92 | 4.92 | 4.67 | 4.75 | 238,864 | 4.75 |
| 10/19/2026 | 4.87 | 4.96 | 4.77 | 4.83 | 197,608 | 4.83 |
| 10/16/2026 | 4.87 | 4.87 | 4.65 | 4.76 | 134,332 | 4.76 |
| 10/15/2026 | 4.71 | 4.85 | 4.58 | 4.82 | 187,198 | 4.82 |
| 10/14/2026 | 5.04 | 5.04 | 4.75 | 4.76 | 182,859 | 4.76 |
| 10/13/2026 | 5.03 | 5.15 | 4.87 | 5.00 | 161,977 | 5.00 |
| 10/12/2026 | 5.15 | 5.15 | 4.92 | 5.05 | 227,801 | 5.05 |
| 10/09/2026 | 5.10 | 5.29 | 5.01 | 5.14 | 130,188 | 5.14 |
| 10/08/2026 | 5.04 | 5.12 | 4.97 | 5.08 | 228,620 | 5.08 |
| 10/07/2026 | 5.40 | 5.42 | 4.99 | 5.06 | 275,394 | 5.06 |
| 10/06/2026 | 5.60 | 5.61 | 5.40 | 5.46 | 175,543 | 5.46 |
| 10/05/2026 | 5.92 | 5.99 | 5.40 | 5.47 | 345,189 | 5.47 |
| 10/02/2026 | 6.34 | 6.37 | 5.99 | 6.00 | 188,152 | 6.00 |
| 10/01/2026 | 6.28 | 6.37 | 6.11 | 6.29 | 152,196 | 6.29 |
| 9/30/2026 | 6.24 | 6.50 | 6.01 | 6.34 | 222,884 | 6.34 |
| 9/29/2026 | 6.48 | 6.48 | 6.06 | 6.20 | 1,115,055 | 6.20 |
| 9/28/2026 | 6.17 | 6.49 | 6.15 | 6.38 | 316,682 | 6.38 |
| 9/25/2026 | 6.07 | 6.35 | 5.90 | 6.28 | 306,154 | 6.28 |
| 9/24/2026 | 6.23 | 6.33 | 5.80 | 6.04 | 314,620 | 6.04 |
| 9/23/2026 | 6.30 | 6.69 | 6.23 | 6.44 | 673,805 | 6.44 |
| 9/22/2026 | 6.24 | 6.27 | 5.92 | 6.15 | 364,619 | 6.15 |
| 9/21/2026 | 6.33 | 6.77 | 6.05 | 6.24 | 814,210 | 6.24 |
| 9/18/2026 | 5.62 | 6.37 | 5.62 | 6.25 | 2,416,867 | 6.25 |
| 9/17/2026 | 5.19 | 5.80 | 5.14 | 5.65 | 356,184 | 5.65 |
| 9/16/2026 | 5.05 | 5.08 | 4.90 | 5.00 | 139,581 | 5.00 |
| 9/15/2026 | 5.03 | 5.08 | 4.90 | 5.00 | 140,142 | 5.00 |
| 9/14/2026 | 5.20 | 5.22 | 4.96 | 5.08 | 232,457 | 5.08 |
| 9/11/2026 | 5.29 | 5.48 | 5.20 | 5.31 | 194,961 | 5.31 |
| 9/10/2026 | 5.30 | 5.36 | 5.07 | 5.26 | 228,530 | 5.26 |
| 9/09/2026 | 5.84 | 5.84 | 5.27 | 5.36 | 296,963 | 5.36 |
| 9/08/2026 | 5.26 | 6.08 | 5.20 | 5.69 | 614,192 | 5.69 |
| 9/04/2026 | 5.24 | 5.26 | 5.02 | 5.21 | 217,481 | 5.21 |
| 9/03/2026 | 4.97 | 5.30 | 4.90 | 5.26 | 276,592 | 5.26 |
| 9/02/2026 | 4.78 | 5.00 | 4.77 | 4.95 | 253,664 | 4.95 |
| 9/01/2026 | 4.97 | 5.03 | 4.75 | 4.76 | 239,234 | 4.76 |
| 8/31/2026 | 4.91 | 5.10 | 4.85 | 5.00 | 217,046 | 5.00 |
| 8/28/2026 | 5.20 | 5.21 | 4.81 | 4.91 | 321,026 | 4.91 |
| 8/27/2026 | 4.99 | 5.29 | 4.92 | 5.26 | 292,199 | 5.26 |
| 8/26/2026 | 5.17 | 5.21 | 4.85 | 4.92 | 318,541 | 4.92 |
| 8/25/2026 | 4.70 | 5.38 | 4.67 | 5.21 | 398,747 | 5.21 |
| 8/24/2026 | 4.65 | 4.79 | 4.50 | 4.60 | 402,990 | 4.60 |
| 8/21/2026 | 4.64 | 4.73 | 4.50 | 4.61 | 316,962 | 4.61 |
| 8/20/2026 | 5.08 | 5.15 | 4.50 | 4.61 | 365,006 | 4.61 |
| 8/19/2026 | 4.99 | 5.08 | 4.85 | 4.96 | 224,526 | 4.96 |
| 8/18/2026 | 4.94 | 5.02 | 4.71 | 4.92 | 251,514 | 4.92 |
| 8/17/2026 | 5.36 | 5.42 | 4.91 | 4.91 | 368,700 | 4.91 |
| 8/14/2026 | 5.80 | 5.85 | 5.14 | 5.16 | 309,494 | 5.16 |
| 8/13/2026 | 5.85 | 6.23 | 5.56 | 5.75 | 274,122 | 5.75 |
| 8/12/2026 | 5.78 | 5.89 | 5.50 | 5.86 | 299,459 | 5.86 |
| 8/11/2026 | 5.74 | 6.05 | 5.65 | 5.96 | 248,971 | 5.96 |