FACT II Acquisition Corp (FACT)
NASDAQ: FACT · Real-Time Price · USD
10.70
0.00 (0.00%)
Sep 3, 2026, 10:52 AM EDT - Market open
FACT II Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 10.70 | 10.71 | 10.70 | 10.70 | 10.70 | - | 3,395 |
| Sep 1, 2026 | 10.70 | 10.70 | 10.69 | 10.70 | 10.70 | - | 4,679 |
| Aug 31, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% | 10,064 |
| Aug 28, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 6,677 |
| Aug 27, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 350 |
| Aug 26, 2026 | 10.68 | 10.69 | 10.68 | 10.69 | 10.69 | - | 622 |
| Aug 25, 2026 | 10.68 | 10.69 | 10.68 | 10.69 | 10.69 | - | 6,329 |
| Aug 24, 2026 | 10.69 | 10.69 | 10.68 | 10.69 | 10.69 | 0.09% | 19,683 |
| Aug 20, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 456 |
| Aug 19, 2026 | 10.68 | 10.69 | 10.66 | 10.68 | 10.68 | - | 28,068 |
| Aug 18, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% | 32,597 |
| Aug 17, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 229 |
| Aug 12, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% | 24,627 |
| Aug 10, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.09% | 130 |
| Aug 6, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% | 360 |
| Aug 5, 2026 | 10.66 | 10.66 | 10.65 | 10.66 | 10.66 | -0.01% | 640 |
| Aug 4, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.01% | 212 |
| Aug 3, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 719 |
| Jul 31, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 152,408 |
| Jul 30, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 178 |
| Jul 29, 2026 | 10.66 | 10.67 | 10.65 | 10.66 | 10.66 | -0.09% | 59,087 |
| Jul 28, 2026 | 10.66 | 10.67 | 10.66 | 10.67 | 10.67 | 0.09% | 104,191 |
| Jul 27, 2026 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 0.09% | 2,114 |
| Jul 24, 2026 | 10.66 | 10.66 | 10.64 | 10.65 | 10.65 | - | 91,580 |
| Jul 23, 2026 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | 0.09% | 2,904 |
| Jul 22, 2026 | 10.65 | 10.65 | 10.63 | 10.64 | 10.64 | -0.09% | 676,930 |
| Jul 21, 2026 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 0.09% | 229,325 |
| Jul 20, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 0.09% | 59,445 |
| Jul 17, 2026 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | - | 2,260 |
| Jul 16, 2026 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | -0.09% | 4,256 |
| Jul 15, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 246 |
| Jul 14, 2026 | 10.65 | 10.65 | 10.63 | 10.64 | 10.64 | 0.05% | 8,607 |
| Jul 13, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.05% | 135 |
| Jul 10, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | 27,619 |
| Jul 8, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | 133 |
| Jul 7, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.09% | 314 |
| Jul 6, 2026 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | -0.09% | 711 |
| Jul 2, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | 236 |
| Jul 1, 2026 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | - | 1,144 |
| Jun 30, 2026 | 10.68 | 10.68 | 10.61 | 10.63 | 10.63 | - | 82,787 |
| Jun 29, 2026 | 10.65 | 10.65 | 10.62 | 10.63 | 10.63 | -0.33% | 114,805 |
| Jun 26, 2026 | 10.65 | 10.67 | 10.65 | 10.67 | 10.67 | 0.14% | 1,334 |
| Jun 25, 2026 | 10.67 | 10.67 | 10.65 | 10.65 | 10.65 | - | 437 |
| Jun 24, 2026 | 10.65 | 10.67 | 10.65 | 10.65 | 10.65 | -0.28% | 77,728 |
| Jun 23, 2026 | 10.65 | 10.68 | 10.65 | 10.68 | 10.68 | - | 511 |
| Jun 22, 2026 | 10.65 | 10.68 | 10.65 | 10.68 | 10.68 | 0.09% | 28,016 |
| Jun 18, 2026 | 10.65 | 10.67 | 10.64 | 10.67 | 10.67 | 0.19% | 21,803 |
| Jun 17, 2026 | 10.65 | 10.68 | 10.65 | 10.65 | 10.65 | -0.28% | 340 |
| Jun 16, 2026 | 10.66 | 10.68 | 10.66 | 10.68 | 10.68 | 0.19% | 35,914 |
| Jun 15, 2026 | 10.66 | 10.67 | 10.65 | 10.66 | 10.66 | 0.09% | 1,515 |