FACT II Acquisition Corp (FACT)

NASDAQ: FACT · Real-Time Price · USD

10.66

0.00 (0.00%)

At close: May 22, 2026, 4:00 PM EDT

10.65

-0.01 (-0.09%)

After-hours: May 22, 2026, 4:04 PM EDT

FACT II Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	10.51	10.51	10.50	10.50	10.50	-0.10%	5,489
Mar 30, 2026	10.50	10.51	10.50	10.51	10.51	0.10%	6,120
Mar 27, 2026	10.50	10.51	10.50	10.50	10.50	-0.10%	6,023
Mar 26, 2026	10.49	10.51	10.49	10.51	10.51	0.10%	51,076
Mar 25, 2026	10.49	10.50	10.49	10.50	10.50	-	19,320
Mar 24, 2026	10.49	10.50	10.49	10.50	10.50	0.10%	13,370
Mar 23, 2026	10.48	10.50	10.48	10.49	10.49	0.05%	23,951
Mar 20, 2026	10.48	10.49	10.48	10.49	10.49	0.05%	5,544
Mar 19, 2026	10.48	10.49	10.48	10.48	10.48	-0.10%	5,720
Mar 18, 2026	10.49	10.49	10.48	10.49	10.49	-	31,293
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