FACT II Acquisition Corp (FACT)
NASDAQ: FACT · Real-Time Price · USD
10.34
+0.01 (0.10%)
Nov 14, 2025, 4:00 PM EST - Market closed
FACT II Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 524 |
| Nov 13, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.10% | 3,150 |
| Nov 12, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 28 |
| Nov 11, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 28 |
| Nov 10, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 57 |
| Nov 7, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 15 |
| Nov 6, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 32 |
| Nov 5, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 16,877 |
| Nov 4, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 22 |
| Nov 3, 2025 | 10.37 | 10.37 | 10.33 | 10.34 | 10.34 | -0.48% | 5,942 |
| Oct 31, 2025 | 10.36 | 10.39 | 10.36 | 10.39 | 10.39 | 0.10% | 6,631 |
| Oct 30, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 59 |
| Oct 29, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.19% | 260 |
| Oct 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 2 |
| Oct 27, 2025 | 10.34 | 10.40 | 10.32 | 10.40 | 10.40 | 0.58% | 16,327 |
| Oct 24, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Oct 23, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 72 |
| Oct 22, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.10% | 285 |
| Oct 21, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.19% | 1,371 |
| Oct 20, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 78 |
| Oct 17, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 101 |
| Oct 16, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 288 |
| Oct 15, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.05% | 101 |
| Oct 14, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 12 |
| Oct 13, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.05% | 409 |
| Oct 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 53 |
| Oct 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 76 |
| Oct 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 108 |
| Oct 7, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | -0.05% | 54,172 |
| Oct 6, 2025 | 10.31 | 10.31 | 10.30 | 10.31 | 10.31 | -0.05% | 14,270 |
| Oct 3, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.05% | 1,000 |
| Oct 2, 2025 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | -0.05% | 51,339 |
| Oct 1, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% | 3,616 |
| Sep 30, 2025 | 10.28 | 10.34 | 10.28 | 10.32 | 10.32 | 0.19% | 167,429 |
| Sep 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.19% | 857 |
| 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 |