Factorial Energy Inc. (FAC)
NASDAQ: FAC · Real-Time Price · USD
4.380
0.00 (0.00%)
Oct 28, 2026, 9:59 AM EDT - Market open
Factorial Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.40 | 4.44 | 4.30 | 4.38 | 4.38 | - | 13,910 |
| Oct 27, 2026 | 4.15 | 4.47 | 4.03 | 4.38 | 4.38 | 5.04% | 309,221 |
| Oct 26, 2026 | 4.10 | 4.48 | 3.98 | 4.17 | 4.17 | 2.71% | 314,996 |
| Oct 23, 2026 | 4.37 | 4.40 | 4.00 | 4.06 | 4.06 | -7.31% | 431,777 |
| Oct 22, 2026 | 4.53 | 4.63 | 4.18 | 4.38 | 4.38 | -5.81% | 500,186 |
| Oct 21, 2026 | 4.78 | 4.79 | 4.52 | 4.65 | 4.65 | -2.00% | 418,327 |
| Oct 20, 2026 | 4.92 | 4.92 | 4.67 | 4.75 | 4.75 | -1.76% | 238,864 |
| Oct 19, 2026 | 4.87 | 4.96 | 4.77 | 4.83 | 4.83 | 1.47% | 197,613 |
| Oct 16, 2026 | 4.87 | 4.87 | 4.65 | 4.76 | 4.76 | -1.24% | 134,331 |
| Oct 15, 2026 | 4.71 | 4.85 | 4.58 | 4.82 | 4.82 | 1.26% | 187,206 |
| Oct 14, 2026 | 5.04 | 5.04 | 4.75 | 4.76 | 4.76 | -4.80% | 182,912 |
| Oct 13, 2026 | 5.03 | 5.15 | 4.87 | 5.00 | 5.00 | -0.99% | 161,980 |
| Oct 12, 2026 | 5.15 | 5.15 | 4.93 | 5.05 | 5.05 | -1.75% | 227,888 |
| Oct 9, 2026 | 5.10 | 5.29 | 5.01 | 5.14 | 5.14 | 1.18% | 130,187 |
| Oct 8, 2026 | 5.04 | 5.12 | 4.97 | 5.08 | 5.08 | 0.40% | 228,620 |
| 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% | 175,566 |
| Oct 5, 2026 | 5.92 | 6.00 | 5.40 | 5.47 | 5.47 | -8.83% | 345,195 |
| 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 |