FACT II Acquisition Corp (FACT)
NASDAQ: FACT · Real-Time Price · USD
10.65
0.00 (0.00%)
At close: Jun 12, 2026, 4:00 PM EDT
10.66
+0.01 (0.09%)
After-hours: Jun 12, 2026, 6:14 PM EDT
FACT II Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 141 |
| May 7, 2026 | 10.57 | 10.57 | 10.56 | 10.57 | 10.57 | 0.06% | 4,650 |
| May 6, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.03% | 20,029 |
| May 5, 2026 | 10.56 | 10.57 | 10.55 | 10.56 | 10.56 | - | 66,323 |
| May 4, 2026 | 10.56 | 10.56 | 10.55 | 10.56 | 10.56 | - | 46,387 |
| May 1, 2026 | 10.56 | 10.57 | 10.55 | 10.56 | 10.56 | -0.09% | 80,929 |
| Apr 30, 2026 | 10.57 | 10.58 | 10.57 | 10.57 | 10.57 | - | 173,709 |
| Apr 29, 2026 | 10.57 | 10.58 | 10.57 | 10.57 | 10.57 | -0.09% | 160,066 |
| Apr 28, 2026 | 10.58 | 10.58 | 10.57 | 10.58 | 10.58 | - | 65,246 |
| Apr 27, 2026 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | 0.09% | 139,188 |
| Apr 24, 2026 | 10.56 | 10.58 | 10.56 | 10.57 | 10.57 | - | 59,258 |
| Apr 23, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% | 79,877 |
| Apr 22, 2026 | 10.56 | 10.56 | 10.54 | 10.56 | 10.56 | - | 44,070 |
| Apr 21, 2026 | 10.54 | 10.56 | 10.54 | 10.56 | 10.56 | - | 107,451 |
| Apr 20, 2026 | 10.56 | 10.57 | 10.55 | 10.56 | 10.56 | - | 12,061 |
| Apr 17, 2026 | 10.54 | 10.57 | 10.54 | 10.56 | 10.56 | - | 141,173 |
| Apr 16, 2026 | 10.52 | 10.58 | 10.51 | 10.56 | 10.56 | 0.38% | 1,151,609 |
| Apr 15, 2026 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | -0.09% | 19,011 |
| Apr 14, 2026 | 10.53 | 10.53 | 10.51 | 10.53 | 10.53 | - | 18,019 |
| Apr 13, 2026 | 10.52 | 10.53 | 10.51 | 10.53 | 10.53 | 0.10% | 10,134 |
| Apr 10, 2026 | 10.52 | 10.52 | 10.51 | 10.52 | 10.52 | - | 11,897 |
| Apr 9, 2026 | 10.52 | 10.52 | 10.51 | 10.52 | 10.52 | - | 13,503 |
| Apr 8, 2026 | 10.52 | 10.52 | 10.51 | 10.52 | 10.52 | - | 12,677 |
| Apr 7, 2026 | 10.52 | 10.52 | 10.51 | 10.52 | 10.52 | -0.09% | 56,310 |
| Apr 6, 2026 | 10.52 | 10.53 | 10.52 | 10.53 | 10.53 | 0.04% | 22,804 |
| Apr 2, 2026 | 10.51 | 10.53 | 10.51 | 10.53 | 10.53 | 0.15% | 335,768 |
| Apr 1, 2026 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | 0.10% | 24,710 |