Factorial Energy Inc. - Class A Common Stock (FAC)
5.2100
+0.6100 (13.26%)
NASDAQ· Last Trade: Aug 26th, 2:34 AM EDT
Historical Prices For Factorial Energy Inc. - Class A Common Stock (FAC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 8/10/2026 | 5.96 | 6.02 | 5.63 | 5.72 | 199,192 | 5.72 |
| 8/07/2026 | 5.86 | 6.18 | 5.85 | 5.93 | 171,717 | 5.93 |
| 8/06/2026 | 6.13 | 6.16 | 5.69 | 5.95 | 204,664 | 5.95 |
| 8/05/2026 | 5.99 | 6.42 | 5.80 | 6.17 | 405,725 | 6.17 |
| 8/04/2026 | 5.92 | 6.01 | 5.67 | 5.91 | 293,641 | 5.91 |
| 8/03/2026 | 5.42 | 6.04 | 5.20 | 5.94 | 455,166 | 5.94 |
| 7/31/2026 | 5.37 | 5.58 | 5.22 | 5.50 | 270,397 | 5.50 |
| 7/30/2026 | 4.88 | 5.35 | 4.78 | 5.31 | 353,944 | 5.31 |
| 7/29/2026 | 4.74 | 4.88 | 4.40 | 4.68 | 228,754 | 4.68 |
| 7/28/2026 | 4.65 | 4.74 | 4.30 | 4.67 | 246,191 | 4.67 |
| 7/27/2026 | 5.12 | 5.34 | 4.58 | 4.75 | 366,389 | 4.75 |
| 7/24/2026 | 5.51 | 5.65 | 4.90 | 5.11 | 304,400 | 5.11 |
| 7/23/2026 | 5.53 | 5.76 | 5.30 | 5.50 | 181,661 | 5.50 |
| 7/22/2026 | 5.25 | 5.75 | 5.02 | 5.68 | 212,548 | 5.68 |
| 7/21/2026 | 5.23 | 5.75 | 5.10 | 5.25 | 230,133 | 5.25 |
| 7/20/2026 | 5.68 | 5.75 | 5.15 | 5.22 | 225,443 | 5.22 |
| 7/17/2026 | 5.40 | 5.85 | 5.10 | 5.67 | 357,075 | 5.67 |
| 7/16/2026 | 5.96 | 6.00 | 5.32 | 5.58 | 328,624 | 5.58 |
| 7/15/2026 | 5.66 | 6.24 | 5.52 | 6.07 | 556,804 | 6.07 |
| 7/14/2026 | 5.85 | 6.50 | 5.28 | 6.08 | 789,787 | 6.08 |
| 7/13/2026 | 9.26 | 9.26 | 4.24 | 6.00 | 4,138,705 | 6.00 |
| 7/10/2026 | 9.61 | 9.85 | 8.77 | 9.32 | 131,640 | 9.32 |
| 7/09/2026 | 9.16 | 9.78 | 9.00 | 9.76 | 140,853 | 9.76 |
| 7/08/2026 | 9.56 | 10.39 | 8.70 | 9.11 | 216,842 | 9.11 |
| 7/07/2026 | 10.03 | 10.20 | 9.36 | 9.75 | 178,094 | 9.75 |
| 7/06/2026 | 10.41 | 10.62 | 9.71 | 10.03 | 180,862 | 10.03 |
| 7/02/2026 | 11.03 | 11.12 | 10.05 | 10.23 | 210,879 | 10.23 |
| 7/01/2026 | 10.93 | 11.50 | 10.15 | 11.03 | 214,348 | 11.03 |
| 6/30/2026 | 9.91 | 11.50 | 9.45 | 11.09 | 288,641 | 11.09 |
| 6/29/2026 | 11.50 | 11.75 | 9.55 | 9.90 | 348,584 | 9.90 |
| 6/26/2026 | 10.61 | 11.85 | 10.61 | 11.41 | 119,590 | 11.41 |
| 6/25/2026 | 11.70 | 11.89 | 10.60 | 10.99 | 257,713 | 10.99 |
| 6/24/2026 | 12.80 | 12.88 | 11.70 | 11.89 | 242,598 | 11.89 |
| 6/23/2026 | 13.70 | 13.84 | 12.77 | 12.85 | 225,256 | 12.85 |
| 6/22/2026 | 15.06 | 15.40 | 13.90 | 14.00 | 187,947 | 14.00 |
| 6/18/2026 | 15.00 | 16.00 | 14.34 | 14.59 | 222,775 | 14.59 |
| 6/17/2026 | 13.71 | 15.32 | 13.71 | 14.58 | 265,539 | 14.58 |
| 6/16/2026 | 14.79 | 15.22 | 13.90 | 13.92 | 291,571 | 13.92 |
| 6/15/2026 | 16.41 | 16.75 | 14.56 | 15.55 | 413,682 | 15.55 |
| 6/12/2026 | 17.17 | 17.25 | 14.29 | 15.33 | 763,292 | 15.33 |
| 6/11/2026 | 24.96 | 25.00 | 16.60 | 17.27 | 1,424,379 | 17.27 |
| 6/10/2026 | 17.92 | 23.75 | 16.75 | 21.94 | 1,847,057 | 21.94 |
| 6/09/2026 | 20.00 | 25.33 | 14.51 | 16.00 | 4,865,483 | 16.00 |
| 6/08/2026 | 12.33 | 15.79 | 9.65 | 13.80 | 1,033,811 | 13.80 |