FACT II Acquisition Corp (FACT)
NASDAQ: FACT · Real-Time Price · USD
10.49
+0.01 (0.10%)
Mar 17, 2026, 4:00 PM EDT - Market closed
FACT II Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 0.07% | 10,775 |
| Mar 16, 2026 | 10.48 | 10.49 | 10.48 | 10.48 | 10.48 | 0.03% | 12,485 |
| Mar 13, 2026 | 10.49 | 10.49 | 10.48 | 10.48 | 10.48 | -0.10% | 6,135 |
| Mar 12, 2026 | 10.51 | 10.51 | 10.49 | 10.49 | 10.49 | -0.29% | 7,801 |
| Mar 11, 2026 | 10.49 | 10.52 | 10.49 | 10.52 | 10.52 | 0.29% | 19,121 |
| Mar 10, 2026 | 10.52 | 10.52 | 10.48 | 10.49 | 10.49 | -0.19% | 36,885 |
| Mar 9, 2026 | 10.52 | 10.52 | 10.50 | 10.51 | 10.51 | -0.10% | 8,313 |
| Mar 6, 2026 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | - | 7,830 |
| Mar 5, 2026 | 10.50 | 10.52 | 10.49 | 10.52 | 10.52 | 0.29% | 12,769 |
| Mar 4, 2026 | 10.49 | 10.50 | 10.48 | 10.49 | 10.49 | 0.10% | 17,133 |
| Mar 3, 2026 | 10.49 | 10.49 | 10.48 | 10.48 | 10.48 | -0.10% | 56,438 |
| Mar 2, 2026 | 10.48 | 10.49 | 10.47 | 10.49 | 10.49 | 0.10% | 20,631 |
| Feb 27, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.10% | 8,665 |
| Feb 26, 2026 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 0.10% | 11,118 |
| Feb 25, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 12,271 |
| Feb 24, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.10% | 10,817 |
| Feb 23, 2026 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | - | 2,437 |
| Feb 20, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% | 50,037 |
| Feb 19, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 45,260 |
| Feb 18, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 2,239 |
| Feb 17, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 34,300 |
| Feb 13, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 213 |
| Feb 12, 2026 | 10.50 | 10.50 | 10.48 | 10.48 | 10.48 | - | 1,158 |
| Feb 11, 2026 | 10.48 | 10.49 | 10.48 | 10.48 | 10.48 | 0.10% | 1,241 |
| Feb 10, 2026 | 10.49 | 10.49 | 10.47 | 10.47 | 10.47 | -0.19% | 28,558 |
| Feb 9, 2026 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | - | 1,827 |
| Feb 6, 2026 | 10.49 | 10.49 | 10.48 | 10.49 | 10.49 | - | 52,553 |
| Feb 5, 2026 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 0.19% | 85,782 |
| Feb 4, 2026 | 10.47 | 10.48 | 10.47 | 10.47 | 10.47 | -0.10% | 71,160 |
| Feb 3, 2026 | 10.47 | 10.48 | 10.47 | 10.48 | 10.48 | - | 13,621 |
| Feb 2, 2026 | 10.48 | 10.48 | 10.46 | 10.48 | 10.48 | 0.10% | 29,692 |
| Jan 30, 2026 | 10.48 | 10.48 | 10.45 | 10.47 | 10.47 | -0.48% | 40,067 |
| Jan 29, 2026 | 10.48 | 10.52 | 10.48 | 10.52 | 10.52 | 0.43% | 1,027 |
| Jan 28, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.05% | 43,181 |
| Jan 27, 2026 | 10.47 | 10.48 | 10.47 | 10.47 | 10.47 | 0.10% | 28,547 |
| Jan 26, 2026 | 10.47 | 10.48 | 10.46 | 10.46 | 10.46 | -0.10% | 12,706 |
| Jan 23, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 244 |
| Jan 22, 2026 | 10.45 | 10.48 | 10.45 | 10.47 | 10.47 | - | 321,370 |
| Jan 21, 2026 | 10.46 | 10.48 | 10.45 | 10.47 | 10.47 | 0.10% | 40,255 |
| Jan 20, 2026 | 10.48 | 10.48 | 10.46 | 10.46 | 10.46 | -0.19% | 111,544 |
| Jan 16, 2026 | 10.45 | 10.49 | 10.44 | 10.48 | 10.48 | 0.19% | 345,494 |
| Jan 15, 2026 | 10.45 | 10.47 | 10.44 | 10.46 | 10.46 | 0.10% | 63,522 |
| Jan 14, 2026 | 10.45 | 10.49 | 10.43 | 10.45 | 10.45 | 0.10% | 318,252 |
| Jan 13, 2026 | 10.48 | 10.48 | 10.44 | 10.44 | 10.44 | -0.43% | 127,688 |
| Jan 12, 2026 | 10.51 | 10.51 | 10.48 | 10.49 | 10.49 | -0.24% | 74,256 |
| Jan 9, 2026 | 10.53 | 10.53 | 10.51 | 10.51 | 10.51 | -0.10% | 524,720 |
| Jan 8, 2026 | 10.44 | 10.70 | 10.44 | 10.52 | 10.52 | 0.77% | 1,399,810 |
| Jan 6, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 200 |
| Jan 5, 2026 | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | 0.29% | 2,095 |
| Jan 2, 2026 | 10.42 | 10.42 | 10.40 | 10.41 | 10.41 | - | 9,840 |