FACT II Acquisition Corp (FACT)
NASDAQ: FACT · Real-Time Price · USD
10.28
-0.01 (-0.10%)
At close: Sep 26, 2025, 4:00 PM EDT
10.27
-0.01 (-0.10%)
After-hours: Sep 26, 2025, 4:00 PM EDT
FACT II Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.28 | 10.29 | 10.28 | 10.28 | 10.28 | -0.10% | 15,171 |
| Sep 25, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.03% | 463 |
| Sep 24, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Sep 23, 2025 | 10.29 | 10.30 | 10.29 | 10.29 | 10.29 | 0.03% | 1,303 |
| Sep 22, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 3,002 |
| Sep 19, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.02% | 1,036 |
| Sep 18, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Sep 17, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Sep 16, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Sep 15, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 106 |
| Sep 12, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.12% | 400 |
| Sep 11, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 2 |
| Sep 10, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 2 |
| Sep 9, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 2 |
| Sep 8, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 9,000 |
| Sep 5, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Sep 4, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 4,000 |
| Sep 3, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 1 |
| Sep 2, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.19% | 1,000 |
| Aug 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 3 |
| Aug 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 44 |
| Aug 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 104 |
| Aug 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% | 677 |
| Aug 25, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 1,000 |
| Aug 22, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 68 |
| Aug 21, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | -0.10% | 112,274 |
| Aug 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 93 |
| Aug 19, 2025 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 0.19% | 357 |
| Aug 18, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 27 |
| Aug 15, 2025 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | -0.29% | 16,602 |
| Aug 14, 2025 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | 0.49% | 5,134 |
| Aug 13, 2025 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | -0.57% | 2,046 |
| Aug 12, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.05% | 300 |
| Aug 11, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 86 |
| Aug 8, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.14% | 215 |
| Aug 7, 2025 | 10.31 | 10.33 | 10.29 | 10.30 | 10.30 | 0.19% | 148,693 |
| Aug 6, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.10% | 200,000 |
| Aug 5, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 125,100 |
| Aug 4, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 69 |
| Aug 1, 2025 | 10.29 | 10.29 | 10.28 | 10.29 | 10.29 | - | 81,900 |
| Jul 31, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Jul 30, 2025 | 10.29 | 10.29 | 10.27 | 10.29 | 10.29 | -0.19% | 252,443 |
| Jul 29, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 2 |
| Jul 28, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.39% | 1,000 |
| Jul 25, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 3 |
| Jul 24, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 6 |
| Jul 23, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 100 |
| Jul 22, 2025 | 10.26 | 10.29 | 10.26 | 10.27 | 10.27 | -0.29% | 3,694 |
| Jul 21, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 0.29% | 7,464 |
| Jul 18, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 294,028 |