Facor Alloys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	2.18	2.31	2.12	2.17	2.17	-3.98%	239,185
Mar 24, 2026	2.15	2.30	2.05	2.26	2.26	11.88%	726,767
Mar 23, 2026	2.10	2.50	1.81	2.02	2.02	-3.35%	710,155
Mar 20, 2026	2.05	2.15	2.05	2.09	2.09	-1.42%	74,079
Mar 19, 2026	2.10	2.18	2.10	2.12	2.12	-0.93%	118,045
Mar 18, 2026	2.22	2.23	2.13	2.14	2.14	-1.38%	207,026
Mar 17, 2026	2.28	2.28	2.09	2.17	2.17	-	327,765
Mar 16, 2026	2.31	2.33	2.12	2.17	2.17	-6.06%	226,103
Mar 13, 2026	2.31	2.40	2.30	2.31	2.31	-1.28%	72,826
Mar 12, 2026	2.39	2.39	2.30	2.34	2.34	-2.09%	134,259
Mar 11, 2026	2.42	2.50	2.37	2.39	2.39	-0.83%	100,559
Mar 10, 2026	2.41	2.44	2.39	2.41	2.41	-0.82%	81,924
Mar 9, 2026	2.41	2.54	2.41	2.43	2.43	-2.02%	47,661
Mar 6, 2026	2.66	2.70	2.45	2.48	2.48	-4.98%	196,878
Mar 5, 2026	2.71	2.71	2.54	2.61	2.61	-1.14%	94,036
Mar 4, 2026	2.39	2.77	2.39	2.64	2.64	11.39%	325,112
Mar 2, 2026	2.33	2.64	2.13	2.37	2.37	-4.82%	173,605
Feb 27, 2026	2.65	2.65	2.44	2.49	2.49	-1.58%	145,745
Feb 26, 2026	2.60	2.67	2.33	2.53	2.53	-3.80%	157,924
Feb 25, 2026	2.69	2.69	2.62	2.63	2.63	-	30,267
Feb 24, 2026	2.66	2.69	2.61	2.63	2.63	-1.13%	56,259
Feb 23, 2026	2.84	2.84	2.60	2.66	2.66	-0.37%	82,629
Feb 20, 2026	2.77	2.77	2.63	2.67	2.67	0.38%	54,405
Feb 19, 2026	2.70	2.74	2.63	2.66	2.66	-1.48%	80,757
Feb 18, 2026	2.62	2.94	2.61	2.70	2.70	0.37%	254,291
Feb 17, 2026	2.72	2.72	2.64	2.69	2.69	1.13%	45,656
Feb 16, 2026	2.65	2.78	2.60	2.66	2.66	-0.75%	98,396
Feb 13, 2026	2.66	2.75	2.65	2.68	2.68	-2.19%	101,769
Feb 12, 2026	2.70	2.77	2.70	2.74	2.74	-	93,457
Feb 11, 2026	2.65	2.83	2.65	2.74	2.74	-3.18%	151,927
Feb 10, 2026	2.84	2.85	2.80	2.83	2.83	-0.35%	61,192
Feb 9, 2026	2.80	2.86	2.78	2.84	2.84	0.71%	68,909
Feb 6, 2026	2.84	2.84	2.77	2.82	2.82	-	17,795
Feb 5, 2026	2.74	2.85	2.74	2.82	2.82	0.71%	117,881
Feb 4, 2026	2.82	2.82	2.75	2.80	2.80	-0.71%	58,132
Feb 3, 2026	2.68	2.86	2.68	2.82	2.82	4.83%	182,398
Feb 2, 2026	2.74	2.74	2.64	2.69	2.69	-0.37%	63,037
Feb 1, 2026	2.70	2.76	2.67	2.70	2.70	-	80,805
Jan 30, 2026	2.71	2.78	2.67	2.70	2.70	-1.10%	141,471
Jan 29, 2026	2.71	2.80	2.71	2.73	2.73	-1.44%	84,216
Jan 28, 2026	2.69	2.83	2.69	2.77	2.77	1.47%	86,734
Jan 27, 2026	2.79	2.79	2.68	2.73	2.73	-0.73%	106,037
Jan 23, 2026	2.68	2.84	2.68	2.75	2.75	2.61%	105,305
Jan 22, 2026	2.73	2.75	2.66	2.68	2.68	-1.83%	209,818
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