FACT II Acquisition Corp. (FACT) Historical Stock Price Data

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

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