Factorial Energy Inc. (FAC)
NASDAQ: FAC · Real-Time Price · USD
5.06
-0.40 (-7.33%)
At close: Oct 7, 2026, 4:00 PM EDT
5.07
+0.01 (0.20%)
Pre-market: Oct 8, 2026, 5:06 AM EDT
Factorial Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5.40 | 5.42 | 4.99 | 5.06 | 5.06 | -7.33% | 275,394 |
| Oct 6, 2026 | 5.60 | 5.61 | 5.40 | 5.46 | 5.46 | -0.18% | 174,206 |
| Oct 5, 2026 | 5.92 | 6.00 | 5.40 | 5.47 | 5.47 | -8.83% | 344,078 |
| Oct 2, 2026 | 6.34 | 6.37 | 5.99 | 6.00 | 6.00 | -4.69% | 188,151 |
| Oct 1, 2026 | 6.28 | 6.37 | 6.11 | 6.30 | 6.30 | -0.71% | 152,198 |
| Sep 30, 2026 | 6.24 | 6.50 | 6.01 | 6.34 | 6.34 | 2.26% | 222,887 |
| Sep 29, 2026 | 6.48 | 6.48 | 6.06 | 6.20 | 6.20 | -2.82% | 1,115,060 |
| Sep 28, 2026 | 6.17 | 6.49 | 6.15 | 6.38 | 6.38 | 1.59% | 316,683 |
| Sep 25, 2026 | 6.07 | 6.35 | 5.90 | 6.28 | 6.28 | 3.97% | 306,153 |
| Sep 24, 2026 | 6.23 | 6.34 | 5.80 | 6.04 | 6.04 | -6.21% | 314,620 |
| Sep 23, 2026 | 6.30 | 6.69 | 6.23 | 6.44 | 6.44 | 4.72% | 673,828 |
| Sep 22, 2026 | 6.24 | 6.27 | 5.92 | 6.15 | 6.15 | -1.44% | 365,208 |
| Sep 21, 2026 | 6.33 | 6.77 | 6.05 | 6.24 | 6.24 | -0.16% | 814,681 |
| Sep 18, 2026 | 5.62 | 6.37 | 5.62 | 6.25 | 6.25 | 10.62% | 2,416,862 |
| Sep 17, 2026 | 5.19 | 5.80 | 5.15 | 5.65 | 5.65 | 13.00% | 356,569 |
| Sep 16, 2026 | 5.05 | 5.08 | 4.90 | 5.00 | 5.00 | - | 139,600 |
| Sep 15, 2026 | 5.08 | 5.08 | 4.90 | 5.00 | 5.00 | -1.57% | 140,146 |
| Sep 14, 2026 | 5.20 | 5.23 | 4.97 | 5.08 | 5.08 | -4.33% | 232,461 |
| Sep 11, 2026 | 5.29 | 5.48 | 5.20 | 5.31 | 5.31 | 0.95% | 194,956 |
| Sep 10, 2026 | 5.30 | 5.36 | 5.07 | 5.26 | 5.26 | -1.87% | 229,330 |
| Sep 9, 2026 | 5.85 | 5.85 | 5.27 | 5.36 | 5.36 | -5.80% | 297,030 |
| Sep 8, 2026 | 5.26 | 6.08 | 5.20 | 5.69 | 5.69 | 9.21% | 614,213 |
| Sep 4, 2026 | 5.24 | 5.26 | 5.02 | 5.21 | 5.21 | -0.95% | 217,481 |
| Sep 3, 2026 | 4.97 | 5.30 | 4.90 | 5.26 | 5.26 | 6.26% | 276,586 |
| Sep 2, 2026 | 4.78 | 5.00 | 4.77 | 4.95 | 4.95 | 3.99% | 253,671 |
| Sep 1, 2026 | 4.97 | 5.03 | 4.75 | 4.76 | 4.76 | -4.80% | 239,233 |
| Aug 31, 2026 | 4.91 | 5.10 | 4.85 | 5.00 | 5.00 | 1.83% | 217,046 |
| Aug 28, 2026 | 5.20 | 5.21 | 4.81 | 4.91 | 4.91 | -6.65% | 321,025 |
| Aug 27, 2026 | 4.99 | 5.29 | 4.92 | 5.26 | 5.26 | 6.91% | 292,224 |
| Aug 26, 2026 | 5.17 | 5.22 | 4.85 | 4.92 | 4.92 | -5.57% | 318,562 |
| Aug 25, 2026 | 4.70 | 5.38 | 4.67 | 5.21 | 5.21 | 13.26% | 399,774 |
| Aug 24, 2026 | 4.65 | 4.79 | 4.50 | 4.60 | 4.60 | -0.22% | 403,051 |
| Aug 21, 2026 | 4.64 | 4.73 | 4.50 | 4.61 | 4.61 | - | 316,962 |
| Aug 20, 2026 | 5.08 | 5.15 | 4.50 | 4.61 | 4.61 | -7.06% | 365,009 |
| Aug 19, 2026 | 4.99 | 5.08 | 4.85 | 4.96 | 4.96 | 0.81% | 225,552 |
| Aug 18, 2026 | 4.94 | 5.02 | 4.71 | 4.92 | 4.92 | 0.20% | 251,525 |
| Aug 17, 2026 | 5.36 | 5.43 | 4.91 | 4.91 | 4.91 | -4.84% | 368,706 |
| Aug 14, 2026 | 5.80 | 5.85 | 5.15 | 5.16 | 5.16 | -10.26% | 309,492 |
| Aug 13, 2026 | 5.85 | 6.23 | 5.56 | 5.75 | 5.75 | -1.88% | 274,327 |
| Aug 12, 2026 | 5.78 | 5.89 | 5.50 | 5.86 | 5.86 | -1.68% | 299,911 |
| Aug 11, 2026 | 5.74 | 6.05 | 5.65 | 5.96 | 5.96 | 4.20% | 249,196 |
| Aug 10, 2026 | 5.96 | 6.03 | 5.63 | 5.72 | 5.72 | -3.54% | 199,306 |
| Aug 7, 2026 | 5.86 | 6.18 | 5.85 | 5.93 | 5.93 | -0.34% | 171,717 |
| Aug 6, 2026 | 6.13 | 6.16 | 5.69 | 5.95 | 5.95 | -3.57% | 204,664 |
| Aug 5, 2026 | 5.99 | 6.42 | 5.80 | 6.17 | 6.17 | 4.40% | 405,722 |
| Aug 4, 2026 | 5.92 | 6.01 | 5.67 | 5.91 | 5.91 | -0.51% | 293,670 |
| Aug 3, 2026 | 5.42 | 6.04 | 5.20 | 5.94 | 5.94 | 8.00% | 455,235 |
| Jul 31, 2026 | 5.37 | 5.58 | 5.22 | 5.50 | 5.50 | 3.58% | 270,397 |
| Jul 30, 2026 | 4.88 | 5.35 | 4.78 | 5.31 | 5.31 | 13.46% | 354,012 |
| Jul 29, 2026 | 4.74 | 4.88 | 4.40 | 4.68 | 4.68 | 0.21% | 228,754 |