FACT II Acquisition Corp (FACTW)

NASDAQ: FACTW · Real-Time Price · USD · Warrants

0.7985

+0.0084 (1.06%)

At close: May 26, 2026, 4:00 PM EDT

0.7980

-0.0005 (-0.06%)

After-hours: May 26, 2026, 5:49 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.82	0.82	0.75	0.80	0.80	1.06%	17,358
May 22, 2026	0.82	0.83	0.79	0.79	0.79	-3.65%	25,102
May 21, 2026	0.84	0.85	0.80	0.82	0.82	5.47%	14,901
May 20, 2026	0.81	0.83	0.73	0.78	0.78	-2.81%	13,151
May 19, 2026	0.85	0.85	0.80	0.80	0.80	-1.23%	5,283
May 18, 2026	0.75	0.84	0.75	0.81	0.81	15.71%	245,879
May 14, 2026	0.69	0.70	0.67	0.70	0.70	7.69%	26,079
May 13, 2026	0.70	0.70	0.62	0.65	0.65	-	14,183
May 12, 2026	0.74	0.75	0.65	0.65	0.65	-4.41%	16,762
May 11, 2026	0.73	0.82	0.66	0.68	0.68	4.62%	11,364
May 8, 2026	0.70	0.70	0.65	0.65	0.65	-13.33%	6,704
May 7, 2026	0.70	0.75	0.63	0.75	0.75	-	1,590
May 6, 2026	0.83	0.83	0.75	0.75	0.75	5.63%	15,236
May 5, 2026	0.71	0.75	0.71	0.71	0.71	-3.82%	19,409
May 4, 2026	0.70	0.75	0.69	0.74	0.74	3.97%	29,070
May 1, 2026	0.71	0.78	0.71	0.71	0.71	-	3,818
Apr 30, 2026	0.85	0.85	0.71	0.71	0.71	-2.74%	7,266
Apr 29, 2026	0.76	0.76	0.73	0.73	0.73	-6.41%	2,598
Apr 28, 2026	0.78	0.78	0.78	0.78	0.78	2.62%	2,440
Apr 27, 2026	0.85	0.85	0.72	0.76	0.76	-0.64%	5,388
Apr 24, 2026	0.77	0.88	0.73	0.77	0.77	-4.38%	16,633
Apr 23, 2026	0.70	0.80	0.70	0.80	0.80	15.44%	42,038
Apr 22, 2026	0.72	0.72	0.68	0.69	0.69	1.88%	7,046
Apr 21, 2026	0.72	0.78	0.67	0.68	0.68	-3.22%	4,067
Apr 20, 2026	0.61	0.75	0.59	0.70	0.70	15.21%	55,497
Apr 17, 2026	0.53	0.68	0.51	0.61	0.61	5.17%	38,439
Apr 16, 2026	0.59	0.60	0.50	0.58	0.58	9.43%	184,137
Apr 15, 2026	0.52	0.61	0.52	0.53	0.53	14.72%	5,897
Apr 14, 2026	0.48	0.55	0.44	0.46	0.46	-1.70%	15,330
Apr 13, 2026	0.40	0.48	0.40	0.47	0.47	9.30%	35,641
Apr 10, 2026	0.40	0.48	0.40	0.43	0.43	2.38%	11,068
Apr 9, 2026	0.40	0.42	0.39	0.42	0.42	5.00%	41,144
Apr 7, 2026	0.40	0.40	0.40	0.40	0.40	-	2,000
Apr 6, 2026	0.38	0.42	0.36	0.40	0.40	11.11%	38,246
Apr 2, 2026	0.38	0.38	0.36	0.36	0.36	-7.69%	13,024
Apr 1, 2026	0.42	0.42	0.39	0.39	0.39	-2.50%	34,272
Mar 31, 2026	0.40	0.40	0.39	0.40	0.40	-4.76%	13,100
Mar 30, 2026	0.42	0.42	0.42	0.42	0.42	10.53%	823
Mar 26, 2026	0.38	0.43	0.38	0.38	0.38	5.56%	57,037
Mar 25, 2026	0.38	0.42	0.36	0.36	0.36	-12.20%	45,468
Mar 24, 2026	0.38	0.42	0.38	0.41	0.41	6.49%	124,248
Mar 23, 2026	0.34	0.41	0.34	0.39	0.39	13.24%	2,230
Mar 20, 2026	0.34	0.40	0.32	0.34	0.34	-15.00%	40,588
Mar 18, 2026	0.39	0.40	0.39	0.40	0.40	14.29%	3,647
Mar 17, 2026	0.35	0.35	0.30	0.35	0.35	-9.63%	2,531
Mar 16, 2026	0.39	0.39	0.39	0.39	0.39	-5.54%	244
Mar 11, 2026	0.41	0.41	0.41	0.41	0.41	-	297
Mar 10, 2026	0.41	0.41	0.41	0.41	0.41	-	365
Mar 9, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	4,200
Mar 5, 2026	0.40	0.40	0.40	0.40	0.40	1.34%	1,100