FACT II Acquisition Corp (FACTW)
NASDAQ: FACTW · Real-Time Price · USD · Warrants
0.3000
+0.0001 (0.03%)
Jul 18, 2025, 4:00 PM - Market open
FACT II Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 18, 2025 | 0.26 | 0.30 | 0.25 | 0.30 | 0.30 | - | 400 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.41% | 200 |
| Jul 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 11, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | -3.33% | 300 |
| Jul 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 156 |
| Jul 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 35 |
| Jul 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.16% | 1,241 |
| Jul 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 2, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.12% | 1,100 |
| Jul 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 34 |
| Jun 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.03% | 500 |
| Jun 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.15% | 224 |
| Jun 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 23, 2025 | 0.27 | 0.28 | 0.22 | 0.28 | 0.28 | 5.19% | 16,400 |
| Jun 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.57% | 100 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.51% | 500 |
| Jun 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.14% | 100 |
| Jun 16, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 16.47% | 376 |
| Jun 13, 2025 | 0.28 | 0.28 | 0.21 | 0.21 | 0.21 | -19.33% | 1,300 |
| Jun 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.28% | 1,990 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50 |
| Jun 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.04% | 490 |
| Jun 9, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 6.38% | 8,992 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 6.82% | 700 |
| Jun 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 4, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | - | 3,310 |
| Jun 3, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 75,400 |
| Jun 2, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -6.52% | 52,800 |
| May 30, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 14.94% | 355,659 |
| May 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 300 |
| May 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 200 |
| May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 23, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -16.59% | 124,972 |
| May 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10 |
| May 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 142 |
| May 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.05% | 572 |
| May 16, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 1,501 |
| May 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.47% | 860 |
| May 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.94% | 400 |
| May 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |