FACT II Acquisition Corp. (FACT)

FACT II Acquisition will go public soon, but the exact IPO date is still unknown.

IPO Price

$10.00

Shares Offered

17,500,000

Deal Size

$175.00M

FACT II Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2023	7.48	16.00	7.13	9.50	9.50	24.02%	1,183,935
Jul 14, 2023	9.50	9.50	7.58	7.66	7.66	-21.27%	3,520,335
Jul 13, 2023	10.00	10.18	9.50	9.73	9.73	-4.23%	142,956
Jul 12, 2023	10.41	10.46	10.08	10.16	10.16	-1.36%	143,495
Jul 11, 2023	10.48	10.50	10.23	10.30	10.30	-1.62%	87,109
Jul 10, 2023	10.45	10.64	10.31	10.47	10.47	1.55%	34,229
Jul 7, 2023	10.02	10.45	9.83	10.31	10.31	1.68%	470,271
Jul 6, 2023	10.54	10.54	9.75	10.14	10.14	-3.80%	285,009
Jul 5, 2023	10.58	10.58	10.51	10.54	10.54	-0.47%	731,086
Jul 3, 2023	10.64	10.64	10.58	10.59	10.59	-0.09%	430,076
Jun 30, 2023	10.62	10.62	10.56	10.60	10.60	-	23,255
Jun 29, 2023	10.55	10.69	10.55	10.60	10.60	0.57%	720,726
Jun 28, 2023	10.54	10.54	10.53	10.54	10.54	-	6,920
Jun 27, 2023	10.52	10.54	10.52	10.54	10.54	0.09%	51,421
Jun 26, 2023	10.53	10.53	10.52	10.53	10.53	-	380,210
Jun 23, 2023	10.53	10.54	10.52	10.53	10.53	-0.09%	83,082
Jun 22, 2023	10.53	10.54	10.52	10.54	10.54	-	101,182
Jun 21, 2023	10.58	10.58	10.54	10.54	10.54	-	352
Jun 20, 2023	10.54	10.54	10.54	10.54	10.54	0.19%	740
Jun 16, 2023	10.54	10.54	10.52	10.52	10.52	-0.09%	5,576
Jun 15, 2023	10.49	10.53	10.49	10.53	10.53	0.19%	49,901
Jun 14, 2023	10.51	10.51	10.51	10.51	10.51	-	136
Jun 13, 2023	10.51	10.51	10.51	10.51	10.51	-0.05%	330
Jun 12, 2023	10.53	10.53	10.51	10.52	10.52	-0.14%	123,030
Jun 9, 2023	10.55	10.55	10.53	10.53	10.53	0.30%	1,550
Jun 8, 2023	10.55	10.55	10.50	10.50	10.50	-0.30%	1,304
Jun 7, 2023	10.55	10.55	10.53	10.53	10.53	0.10%	201
Jun 6, 2023	10.49	10.52	10.49	10.52	10.52	0.29%	516
Jun 5, 2023	10.49	10.49	10.49	10.49	10.49	-	-
Jun 2, 2023	10.47	10.65	10.47	10.49	10.49	0.14%	14,836
Jun 1, 2023	10.48	10.48	10.48	10.48	10.48	-	-
May 31, 2023	10.50	10.50	10.41	10.48	10.48	-0.24%	885,451
May 30, 2023	10.50	10.50	10.50	10.50	10.46	0.29%	100
May 26, 2023	10.45	10.47	10.45	10.47	10.47	0.19%	1,019
May 25, 2023	10.45	10.45	10.45	10.45	10.45	-	1,515
May 24, 2023	10.49	10.49	10.45	10.45	10.45	-0.10%	3,088
May 23, 2023	10.46	10.46	10.45	10.46	10.46	0.10%	34,825
May 22, 2023	10.43	10.48	10.43	10.45	10.45	-	8,415
May 19, 2023	10.44	10.45	10.44	10.45	10.45	0.19%	30,109
May 18, 2023	10.42	10.43	10.42	10.43	10.43	-	1,645
May 17, 2023	10.43	10.43	10.43	10.43	10.43	-0.19%	22,055
May 16, 2023	10.45	10.45	10.42	10.45	10.45	0.24%	21,502
May 15, 2023	10.42	10.43	10.42	10.43	10.43	0.05%	2,324
May 12, 2023	10.42	10.44	10.42	10.42	10.42	-	409
May 11, 2023	10.45	10.45	10.42	10.42	10.42	-	10,422
May 10, 2023	10.42	10.42	10.42	10.42	10.42	-0.10%	902
May 9, 2023	10.41	10.43	10.41	10.43	10.43	0.24%	87,932
May 8, 2023	10.40	10.41	10.40	10.41	10.41	-	1,084
May 5, 2023	10.45	10.45	10.41	10.41	10.41	0.05%	375
May 4, 2023	10.40	10.41	10.40	10.40	10.40	-	1,262
May 3, 2023	10.41	10.41	10.40	10.40	10.40	-0.05%	9,817
May 2, 2023	10.41	10.41	10.40	10.41	10.41	-0.05%	177,967
May 1, 2023	10.45	10.45	10.40	10.41	10.41	-0.19%	18,954
Apr 28, 2023	10.40	10.43	10.40	10.43	10.43	0.48%	34,536
Apr 27, 2023	10.40	10.43	10.38	10.38	10.38	0.19%	71,329
Apr 26, 2023	10.43	10.43	10.36	10.36	10.36	-0.38%	524,223
Apr 25, 2023	10.40	10.40	10.40	10.40	10.40	0.48%	237
Apr 24, 2023	10.35	10.35	10.35	10.35	10.35	-	-
Apr 21, 2023	10.34	10.35	10.34	10.35	10.35	0.24%	7,067
Apr 20, 2023	10.33	10.33	10.32	10.33	10.33	-0.05%	6,952
Apr 19, 2023	10.31	10.34	10.31	10.33	10.33	0.10%	7,053
Apr 18, 2023	10.33	10.33	10.32	10.32	10.32	0.05%	301
Apr 17, 2023	10.22	10.32	10.22	10.32	10.32	-0.15%	2,270
Apr 14, 2023	10.33	10.33	10.33	10.33	10.33	-	-
Apr 13, 2023	10.32	10.33	10.30	10.33	10.33	0.29%	1,361
Apr 12, 2023	10.33	10.33	10.30	10.30	10.30	-0.10%	7,649
Apr 11, 2023	10.31	10.31	10.31	10.31	10.31	-0.10%	309
Apr 10, 2023	10.32	10.32	10.32	10.32	10.32	0.19%	220
Apr 6, 2023	10.30	10.31	10.30	10.30	10.30	-0.10%	4,613
Apr 5, 2023	10.31	10.31	10.30	10.31	10.31	-	7,319
Apr 4, 2023	10.40	10.40	10.31	10.31	10.31	-0.05%	8,651
Apr 3, 2023	10.31	10.32	10.31	10.32	10.32	-	17,419
Mar 31, 2023	10.32	10.32	10.31	10.32	10.32	0.15%	6,957
Mar 30, 2023	10.32	10.32	10.30	10.30	10.30	-0.19%	2,100
Mar 29, 2023	10.30	10.32	10.30	10.32	10.32	0.19%	13,745
Mar 28, 2023	10.30	10.30	10.30	10.30	10.30	0.10%	18,454
Mar 27, 2023	10.29	10.30	10.29	10.29	10.29	-0.10%	6,901
Mar 24, 2023	10.30	10.30	10.30	10.30	10.30	0.09%	2,410
Mar 23, 2023	10.29	10.29	10.29	10.29	10.29	0.06%	6,270
Mar 22, 2023	10.29	10.29	10.28	10.29	10.29	0.05%	253,952
Mar 21, 2023	10.29	10.29	10.28	10.28	10.28	0.05%	319
Mar 20, 2023	10.27	10.28	10.27	10.28	10.28	-0.05%	401
Mar 17, 2023	10.28	10.28	10.28	10.28	10.28	-	-
Mar 16, 2023	10.30	10.30	10.27	10.28	10.28	-	502
Mar 15, 2023	10.29	10.29	10.28	10.28	10.28	-	22,127
Mar 14, 2023	10.29	10.30	10.27	10.28	10.28	-0.10%	22,894
Mar 13, 2023	10.29	10.29	10.29	10.29	10.29	0.10%	199
Mar 10, 2023	10.29	10.29	10.28	10.28	10.28	-0.05%	4,191
Mar 9, 2023	10.29	10.30	10.27	10.29	10.29	-0.05%	107,382
Mar 8, 2023	10.26	10.30	10.26	10.29	10.29	0.29%	31,752
Mar 7, 2023	10.26	10.26	10.26	10.26	10.26	-	568
Mar 6, 2023	10.26	10.26	10.26	10.26	10.26	-	301
Mar 3, 2023	10.26	10.27	10.25	10.26	10.26	-	469,790
Mar 2, 2023	10.26	10.27	10.24	10.26	10.26	0.59%	219,388
Mar 1, 2023	10.17	10.20	10.17	10.20	10.20	0.10%	21,338
Feb 28, 2023	10.18	10.19	10.18	10.19	10.19	-0.07%	1,457
Feb 27, 2023	10.19	10.20	10.19	10.20	10.20	0.12%	338
Feb 24, 2023	10.17	10.19	10.17	10.19	10.19	-0.15%	123,107
Feb 23, 2023	10.19	10.20	10.19	10.20	10.20	0.10%	779
Feb 22, 2023	10.18	10.20	10.18	10.19	10.19	-	1,194,340