FACT II Acquisition Corp (FACT)
NASDAQ: FACT · Real-Time Price · USD
10.10
0.00 (0.00%)
May 5, 2025, 4:00 PM EDT - Market closed
FACT II Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 106 |
| May 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 110 |
| May 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 169 |
| Apr 30, 2025 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | - | 172,302 |
| Apr 29, 2025 | 10.09 | 10.12 | 10.08 | 10.10 | 10.10 | 0.20% | 208,950 |
| Apr 28, 2025 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | 0.10% | 3,387 |
| Apr 25, 2025 | 10.15 | 10.15 | 10.07 | 10.07 | 10.07 | 0.10% | 1,386 |
| Apr 24, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 102 |
| Apr 23, 2025 | 10.15 | 10.15 | 10.06 | 10.06 | 10.06 | -0.31% | 8,247 |
| Apr 22, 2025 | 10.09 | 10.10 | 10.04 | 10.09 | 10.09 | -0.29% | 8,510 |
| Apr 21, 2025 | 10.08 | 10.16 | 10.04 | 10.12 | 10.12 | 0.50% | 16,481 |
| Apr 17, 2025 | 10.07 | 10.09 | 10.04 | 10.07 | 10.07 | 0.30% | 36,471 |
| Apr 16, 2025 | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | -0.50% | 10,866 |
| Apr 15, 2025 | 10.07 | 10.32 | 10.04 | 10.09 | 10.09 | - | 122,635 |
| Apr 14, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 0.55% | 498 |
| Apr 11, 2025 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | -0.05% | 1,340,302 |
| Apr 10, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 381 |
| Apr 9, 2025 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | 0.10% | 28,390 |
| Apr 8, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | - | 181,705 |
| Apr 7, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.10% | 1,100 |
| Apr 4, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.15% | 100,008 |
| Apr 3, 2025 | 10.02 | 10.06 | 10.02 | 10.06 | 10.06 | 0.05% | 783 |
| Apr 2, 2025 | 10.04 | 10.06 | 10.04 | 10.05 | 10.05 | 0.20% | 426 |
| Apr 1, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 7,081 |
| Mar 31, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 23,084 |
| Mar 28, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Mar 27, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | - | 112,930 |
| Mar 26, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | - | 1,233 |
| Mar 25, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 1,919 |
| Mar 24, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 226 |
| Mar 21, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.20% | 1,447 |
| Mar 20, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 2,502 |
| Mar 19, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 7,354 |
| Mar 18, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 4,809 |
| Mar 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 10 |
| Mar 14, 2025 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.10% | 24,514 |
| Mar 13, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 64 |
| Mar 12, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 0.07% | 1,238 |
| Mar 11, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 2 |
| Mar 10, 2025 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.07% | 30,357 |
| Mar 7, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 20,470 |
| Mar 6, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 38,114 |
| Mar 5, 2025 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | - | 46,783 |
| Mar 4, 2025 | 9.98 | 10.00 | 9.97 | 9.98 | 9.98 | - | 337,643 |
| Mar 3, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 279,451 |
| Feb 28, 2025 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | - | 37,584 |
| Feb 27, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 115,243 |
| Feb 26, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | - | 3,038 |
| Feb 25, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 5,907 |
| Feb 24, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 4,515 |