Facor Alloys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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