Factorial Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	5.40	5.85	5.10	5.67	5.67	1.61%	356,643
Jul 16, 2026	5.96	6.00	5.32	5.58	5.58	-8.07%	325,409
Jul 15, 2026	5.66	6.24	5.52	6.07	6.07	-0.16%	543,293
Jul 14, 2026	5.85	6.50	5.28	6.08	6.08	1.33%	785,415
Jul 13, 2026	9.26	9.26	4.24	6.00	6.00	-35.62%	4,084,697
Jul 10, 2026	9.61	9.85	8.77	9.32	9.32	-4.51%	130,297
Jul 9, 2026	9.16	9.78	9.00	9.76	9.76	7.14%	140,657
Jul 8, 2026	9.56	10.39	8.70	9.11	9.11	-6.56%	216,726
Jul 7, 2026	10.03	10.20	9.36	9.75	9.75	-2.79%	176,876
Jul 6, 2026	10.41	10.62	9.71	10.03	10.03	-2.00%	178,286
Jul 2, 2026	11.03	11.12	10.05	10.24	10.24	-7.21%	210,683
Jul 1, 2026	10.93	11.50	10.16	11.03	11.03	-0.54%	213,994
Jun 30, 2026	9.91	11.50	9.45	11.09	11.09	12.02%	287,651
Jun 29, 2026	11.50	11.75	9.55	9.90	9.90	-13.27%	348,361
Jun 26, 2026	10.61	11.85	10.61	11.42	11.42	3.87%	119,589
Jun 25, 2026	11.70	11.89	10.60	10.99	10.99	-7.57%	257,719
Jun 24, 2026	12.80	12.88	11.70	11.89	11.89	-7.47%	243,433
Jun 23, 2026	13.70	13.84	12.77	12.85	12.85	-8.21%	225,280
Jun 22, 2026	15.06	15.40	13.90	14.00	14.00	-4.04%	189,391
Jun 18, 2026	15.00	16.00	14.34	14.59	14.59	0.07%	222,774
Jun 17, 2026	13.71	15.33	13.71	14.58	14.58	4.74%	266,023
Jun 16, 2026	14.79	15.23	13.90	13.92	13.92	-10.48%	292,742
Jun 15, 2026	16.41	16.75	14.56	15.55	15.55	1.44%	414,031
Jun 12, 2026	17.17	17.25	14.29	15.33	15.33	-11.23%	763,291
Jun 11, 2026	24.96	25.00	16.60	17.27	17.27	-21.29%	1,429,694
Jun 10, 2026	17.92	23.75	16.75	21.94	21.94	37.13%	1,863,791
Jun 9, 2026	20.00	25.33	14.50	16.00	16.00	15.94%	4,880,482
Jun 8, 2026	12.33	15.79	9.65	13.80	13.80	15.97%	1,079,335
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