Facor Alloys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	2.79	2.79	2.65	2.73	2.73	-2.50%	154,654
Jan 20, 2026	3.19	3.19	2.66	2.80	2.80	-10.54%	795,393
Jan 19, 2026	2.89	3.39	2.84	3.13	3.13	10.21%	1,856,241
Jan 16, 2026	2.75	2.88	2.71	2.84	2.84	4.80%	255,159
Jan 14, 2026	2.71	2.76	2.65	2.71	2.71	-2.17%	88,781
Jan 13, 2026	2.79	2.79	2.71	2.77	2.77	1.47%	131,332
Jan 12, 2026	2.72	2.78	2.62	2.73	2.73	2.63%	197,945
Jan 9, 2026	2.74	2.74	2.65	2.66	2.66	-2.92%	109,155
Jan 8, 2026	2.79	2.79	2.70	2.74	2.74	-1.44%	140,289
Jan 7, 2026	2.82	2.82	2.77	2.78	2.78	-1.42%	97,858
Jan 6, 2026	2.76	2.83	2.75	2.82	2.82	1.08%	118,514
Jan 5, 2026	2.82	2.87	2.77	2.79	2.79	-1.06%	92,771
Jan 2, 2026	2.83	2.83	2.79	2.82	2.82	1.08%	207,832
Jan 1, 2026	2.82	2.85	2.75	2.79	2.79	-0.71%	199,482
Dec 31, 2025	2.83	2.87	2.72	2.81	2.81	-1.06%	121,801
Dec 30, 2025	2.77	2.85	2.77	2.84	2.84	0.35%	45,866
Dec 29, 2025	2.84	2.86	2.79	2.83	2.83	-0.35%	110,848
Dec 26, 2025	2.83	2.87	2.82	2.84	2.84	0.35%	90,049
Dec 24, 2025	2.82	2.89	2.81	2.83	2.83	-1.39%	111,713
Dec 23, 2025	2.89	2.89	2.82	2.87	2.87	1.41%	52,511
Dec 22, 2025	2.96	2.97	2.80	2.83	2.83	-3.74%	221,196
Dec 19, 2025	2.82	2.98	2.81	2.94	2.94	4.26%	169,289
Dec 18, 2025	2.84	2.88	2.80	2.82	2.82	-0.70%	77,742
Dec 17, 2025	2.92	2.95	2.82	2.84	2.84	-2.74%	82,187
Dec 16, 2025	2.99	2.99	2.87	2.92	2.92	-0.68%	26,054
Dec 15, 2025	2.81	2.98	2.81	2.94	2.94	1.73%	113,445
Dec 12, 2025	2.83	2.98	2.76	2.89	2.89	-	154,707
Dec 11, 2025	2.93	2.93	2.85	2.89	2.89	0.70%	62,512
Dec 10, 2025	2.90	2.99	2.81	2.87	2.87	-3.04%	103,212
Dec 9, 2025	2.91	3.00	2.82	2.96	2.96	1.72%	64,498
Dec 8, 2025	3.00	3.02	2.87	2.91	2.91	-1.02%	76,744
Dec 5, 2025	3.17	3.20	2.75	2.94	2.94	-3.61%	174,804
Dec 4, 2025	2.94	3.50	2.90	3.05	3.05	3.74%	181,189
Dec 3, 2025	2.99	3.06	2.90	2.94	2.94	-1.67%	100,895
Dec 2, 2025	3.05	3.07	2.95	2.99	2.99	-0.66%	68,940
Dec 1, 2025	3.13	3.13	2.96	3.01	3.01	2.03%	62,657
Nov 28, 2025	2.94	3.14	2.78	2.95	2.95	2.43%	226,520
Nov 27, 2025	2.97	2.98	2.81	2.88	2.88	-0.69%	100,860
Nov 26, 2025	3.02	3.06	2.61	2.90	2.90	-3.97%	215,870
Nov 25, 2025	3.00	3.09	3.00	3.02	3.02	-0.66%	103,410
Nov 24, 2025	3.03	3.09	3.02	3.04	3.04	-1.62%	114,389
Nov 21, 2025	3.12	3.19	3.04	3.09	3.09	-	106,275
Nov 20, 2025	3.21	3.21	3.07	3.09	3.09	-2.52%	43,893
Nov 19, 2025	3.11	3.25	3.11	3.17	3.17	0.32%	85,487
Nov 18, 2025	3.02	3.17	3.02	3.16	3.16	3.61%	131,770
Nov 17, 2025	3.09	3.20	3.03	3.05	3.05	-2.56%	93,092
Nov 14, 2025	3.20	3.20	3.07	3.13	3.13	0.64%	116,228
Nov 13, 2025	3.32	3.38	3.07	3.11	3.11	-6.33%	188,797
Nov 12, 2025	3.38	3.38	3.25	3.32	3.32	0.91%	108,209
Nov 11, 2025	3.17	3.30	3.16	3.29	3.29	6.13%	136,386