FACT II Acquisition Corp (FACT)
NASDAQ: FACT · Real-Time Price · USD
10.03
0.00 (0.00%)
Mar 27, 2025, 4:00 PM EDT - Market closed
FACT II Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 9.99 | 9.99 | 9.96 | 9.97 | 9.97 | - | 17,902 |
| Feb 20, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 1,103 |
| Feb 19, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.05% | 2,303 |
| Feb 18, 2025 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | -0.05% | 20,670 |
| Feb 14, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 119 |
| Feb 13, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.20% | 19,347 |
| Feb 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 501,643 |
| Feb 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 30,359 |
| Feb 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.25% | 1,337 |
| Feb 7, 2025 | 10.04 | 10.05 | 9.96 | 9.98 | 9.98 | 0.25% | 105,613 |
| Feb 6, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 203 |
| Feb 5, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 8,894 |
| Feb 4, 2025 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | -0.04% | 3,339 |
| Feb 3, 2025 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | 0.04% | 13,503 |
| Jan 31, 2025 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 0.15% | 102,114 |
| Jan 30, 2025 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | -0.15% | 8,359 |
| Jan 29, 2025 | 9.93 | 9.94 | 9.92 | 9.94 | 9.94 | 0.10% | 78,336 |
| Jan 28, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 110 |
| Jan 27, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.05% | 101 |
| Jan 24, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.05% | 1,920 |
| Jan 23, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 10 |
| Jan 22, 2025 | 9.92 | 9.93 | 9.92 | 9.92 | 9.92 | 0.03% | 39,000 |
| Jan 21, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 10 |
| Jan 17, 2025 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 0.14% | 15,282 |
| Jan 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.07% | 378 |