FACT II Acquisition Corp (FACT)
NASDAQ: FACT · Real-Time Price · USD
10.74
0.00 (0.00%)
Oct 15, 2026, 4:00 PM EDT - Market closed
FACT II Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.73 | 10.77 | 10.73 | 10.74 | 10.74 | - | 295,720 |
| Oct 9, 2026 | 10.74 | 10.74 | 10.73 | 10.74 | 10.74 | - | 1,155,227 |
| Oct 8, 2026 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | 0.09% | 37,933 |
| Oct 7, 2026 | 10.73 | 10.73 | 10.72 | 10.73 | 10.73 | 0.09% | 13,344 |
| Oct 6, 2026 | 10.73 | 10.73 | 10.72 | 10.72 | 10.72 | - | 2,929 |
| Oct 2, 2026 | 10.74 | 10.74 | 10.72 | 10.72 | 10.72 | -0.01% | 285,202 |
| Sep 25, 2026 | 10.73 | 10.73 | 10.72 | 10.72 | 10.72 | -0.08% | 4,005 |
| Sep 24, 2026 | 10.72 | 10.73 | 10.72 | 10.73 | 10.73 | -0.05% | 5,931 |
| Sep 22, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.14% | 140 |
| Sep 21, 2026 | 10.72 | 10.74 | 10.72 | 10.72 | 10.72 | 0.09% | 2,555 |
| Sep 16, 2026 | 10.71 | 10.72 | 10.71 | 10.71 | 10.71 | -0.09% | 6,673 |
| Sep 15, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 11,602 |
| Sep 11, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.09% | 1,216 |
| Sep 10, 2026 | 10.72 | 10.72 | 10.71 | 10.71 | 10.71 | - | 26,383 |
| Sep 8, 2026 | 10.70 | 10.71 | 10.70 | 10.71 | 10.71 | 0.09% | 19,804 |
| Sep 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 3,603 |
| Sep 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 51 |
| 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 21, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 28 |
| 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 14, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 20 |
| Aug 13, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 21 |
| Aug 12, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% | 24,627 |
| Aug 11, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 45 |
| Aug 10, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.09% | 130 |
| Aug 7, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 531 |
| 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 |