FACT II Acquisition Corp (FACT)
NASDAQ: FACT · Real-Time Price · USD
10.65
0.00 (0.00%)
At close: Jul 24, 2026, 4:00 PM EDT
10.64
-0.01 (-0.09%)
After-hours: Jul 24, 2026, 4:32 PM EDT
FACT II Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 10.66 | 10.66 | 10.64 | 10.65 | 10.65 | - | 91,480 |
| Jul 23, 2026 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | 0.09% | 2,746 |
| 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% | 59,413 |
| 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% | 125 |
| Jul 10, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | 26,014 |
| 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% | 330 |
| Jun 16, 2026 | 10.66 | 10.68 | 10.66 | 10.68 | 10.68 | 0.19% | 35,904 |
| Jun 15, 2026 | 10.66 | 10.67 | 10.65 | 10.66 | 10.66 | 0.09% | 1,515 |
| Jun 12, 2026 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | - | 2,350 |
| Jun 11, 2026 | 10.64 | 10.67 | 10.64 | 10.65 | 10.65 | 0.09% | 38,538 |
| Jun 10, 2026 | 10.64 | 10.65 | 10.64 | 10.64 | 10.64 | -0.19% | 6,692 |
| Jun 9, 2026 | 10.64 | 10.69 | 10.64 | 10.66 | 10.66 | - | 13,033 |
| Jun 8, 2026 | 10.68 | 10.69 | 10.64 | 10.66 | 10.66 | -0.19% | 36,718 |
| Jun 5, 2026 | 10.68 | 10.68 | 10.64 | 10.68 | 10.68 | 0.19% | 70,654 |
| Jun 4, 2026 | 10.64 | 10.66 | 10.64 | 10.66 | 10.66 | 0.09% | 12,720 |
| Jun 3, 2026 | 10.68 | 10.68 | 10.65 | 10.65 | 10.65 | -0.19% | 17,891 |
| Jun 1, 2026 | 10.65 | 10.69 | 10.65 | 10.67 | 10.67 | - | 16,294 |
| May 29, 2026 | 10.65 | 10.68 | 10.65 | 10.67 | 10.67 | -0.09% | 24,287 |
| May 28, 2026 | 10.69 | 10.69 | 10.67 | 10.68 | 10.68 | 0.09% | 20,251 |
| May 27, 2026 | 10.65 | 10.67 | 10.65 | 10.67 | 10.67 | 0.19% | 460,344 |
| May 26, 2026 | 10.65 | 10.69 | 10.65 | 10.65 | 10.65 | -0.09% | 2,381 |
| May 22, 2026 | 10.68 | 10.68 | 10.62 | 10.66 | 10.66 | - | 9,168 |
| May 21, 2026 | 10.68 | 10.69 | 10.65 | 10.66 | 10.66 | -0.09% | 5,666 |
| May 20, 2026 | 10.68 | 10.68 | 10.66 | 10.67 | 10.67 | 0.09% | 418,037 |
| May 19, 2026 | 10.65 | 10.67 | 10.63 | 10.66 | 10.66 | -0.09% | 331,066 |
| May 18, 2026 | 10.59 | 10.75 | 10.58 | 10.67 | 10.67 | 0.80% | 1,814,225 |
| May 15, 2026 | 10.59 | 10.59 | 10.58 | 10.59 | 10.59 | - | 1,249 |
| May 14, 2026 | 10.58 | 10.59 | 10.58 | 10.59 | 10.59 | 0.05% | 1,436 |
| May 13, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.08% | 14,182 |
| May 12, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.01% | 2,427 |
| May 11, 2026 | 10.56 | 10.57 | 10.56 | 10.57 | 10.57 | - | 107,171 |