Factorial Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	12.33	15.79	9.65	13.80	13.80	15.97%	177,028
Jun 5, 2026	12.16	12.16	11.21	11.90	11.90	-2.14%	33,924
Jun 4, 2026	12.12	12.60	12.05	12.16	12.16	-1.22%	22,290
Jun 3, 2026	12.51	12.60	12.03	12.31	12.31	-1.32%	15,088
Jun 2, 2026	12.89	13.12	11.50	12.48	12.48	-3.59%	30,416
Jun 1, 2026	12.89	13.82	12.75	12.94	12.94	3.27%	33,067
May 29, 2026	15.21	15.30	12.53	12.53	12.53	-7.19%	65,394
May 28, 2026	11.39	14.98	11.39	13.50	13.50	19.05%	107,044
May 27, 2026	11.03	11.42	11.01	11.34	11.34	4.52%	18,614
May 26, 2026	10.06	10.93	10.06	10.85	10.85	10.04%	26,858
May 22, 2026	10.30	10.30	9.26	9.86	9.86	-5.01%	79,467
May 21, 2026	10.38	10.39	10.36	10.38	10.38	-0.19%	66,868
May 20, 2026	10.42	10.42	10.39	10.40	10.40	-0.19%	314,539
May 19, 2026	10.39	10.42	10.37	10.42	10.42	0.29%	3,321,919
May 18, 2026	10.40	10.40	10.37	10.39	10.39	0.10%	139,354
May 15, 2026	10.40	10.40	10.38	10.38	10.38	-0.10%	279,914
May 14, 2026	10.38	10.40	10.37	10.39	10.39	0.10%	123,678
May 13, 2026	10.38	10.40	10.37	10.38	10.38	-	704,590
May 12, 2026	10.40	10.40	10.37	10.38	10.38	-0.19%	274,168
May 11, 2026	10.40	10.41	10.38	10.40	10.40	0.19%	29,984
May 8, 2026	10.40	10.41	10.38	10.38	10.38	-0.19%	49,869
May 7, 2026	10.41	10.43	10.39	10.40	10.40	-0.10%	90,460
May 6, 2026	10.40	10.44	10.36	10.41	10.41	0.29%	139,869
May 5, 2026	10.40	10.40	10.36	10.38	10.38	-0.10%	8,651
May 4, 2026	10.39	10.40	10.38	10.39	10.39	0.10%	14,682
May 1, 2026	10.36	10.40	10.35	10.38	10.38	0.10%	221,615
Apr 30, 2026	10.32	10.43	10.31	10.37	10.37	0.68%	2,319,959
Apr 29, 2026	10.31	10.32	10.30	10.30	10.30	-0.10%	134,509
Apr 28, 2026	10.31	10.32	10.31	10.31	10.31	-	95,151
Apr 27, 2026	10.33	10.33	10.31	10.31	10.31	-0.10%	49,780
Apr 24, 2026	10.31	10.32	10.31	10.32	10.32	0.10%	45,402
Apr 23, 2026	10.30	10.32	10.29	10.31	10.31	0.25%	204,919
Apr 22, 2026	10.29	10.29	10.28	10.29	10.28	-0.05%	88,455
Apr 21, 2026	10.29	10.30	10.28	10.29	10.29	-0.09%	52,467
Apr 20, 2026	10.30	10.30	10.29	10.30	10.30	0.09%	48,120
Apr 17, 2026	10.29	10.30	10.29	10.29	10.29	-	137,864
Apr 16, 2026	10.30	10.33	10.28	10.29	10.29	0.05%	152,046
Apr 15, 2026	10.27	10.33	10.26	10.29	10.29	0.24%	385,106
Apr 14, 2026	10.27	10.27	10.26	10.26	10.26	-	110,912
Apr 13, 2026	10.27	10.27	10.25	10.26	10.26	-	95,252
Apr 10, 2026	10.27	10.27	10.26	10.26	10.26	-0.10%	95,228
Apr 9, 2026	10.28	10.28	10.25	10.27	10.27	0.05%	110,570
Apr 8, 2026	10.28	10.31	10.26	10.27	10.27	-0.05%	156,095
Apr 7, 2026	10.27	10.31	10.26	10.27	10.27	-0.10%	165,220
Apr 6, 2026	10.28	10.31	10.26	10.28	10.28	-	167,867
Apr 2, 2026	10.30	10.30	10.26	10.28	10.28	-0.19%	56,540
Apr 1, 2026	10.26	10.32	10.25	10.30	10.30	0.44%	879,688
Mar 31, 2026	10.24	10.28	10.24	10.26	10.26	0.05%	383,792
Mar 30, 2026	10.25	10.25	10.23	10.25	10.25	0.10%	133,159
Mar 27, 2026	10.24	10.24	10.23	10.24	10.24	0.10%	24,670