Factorial Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.85	0.85	0.85	0.85	-	5.39%	19,472
Sep 25, 2026	0.87	0.87	0.81	0.81	0.81	3.22%	1,935
Sep 24, 2026	0.90	0.90	0.79	0.79	0.79	-11.72%	1,455
Sep 23, 2026	0.89	1.00	0.84	0.89	0.89	-3.26%	6,324
Sep 22, 2026	0.89	0.92	0.80	0.92	0.92	2.22%	4,600
Sep 21, 2026	0.95	0.95	0.76	0.90	0.90	5.77%	46,057
Sep 18, 2026	0.76	0.93	0.76	0.85	0.85	19.01%	38,207
Sep 17, 2026	0.64	0.82	0.58	0.72	0.72	19.17%	82,651
Sep 16, 2026	0.60	0.64	0.59	0.60	0.60	-2.14%	5,234
Sep 15, 2026	0.68	0.68	0.60	0.61	0.61	-13.53%	8,199
Sep 14, 2026	0.71	0.71	0.66	0.71	0.71	-0.06%	9,273
Sep 11, 2026	0.71	0.72	0.70	0.71	0.71	-7.87%	4,927
Sep 9, 2026	0.72	0.77	0.72	0.77	0.77	2.67%	1,353
Sep 8, 2026	0.75	0.80	0.71	0.75	0.75	-0.65%	21,275
Sep 4, 2026	0.72	0.75	0.72	0.75	0.75	0.65%	1,476
Sep 3, 2026	0.73	0.75	0.73	0.75	0.75	12.78%	717
Sep 1, 2026	0.69	0.69	0.67	0.67	0.67	-4.44%	1,626
Aug 31, 2026	0.68	0.74	0.68	0.70	0.70	10.28%	4,294
Aug 28, 2026	0.70	0.79	0.63	0.63	0.63	-9.86%	9,767
Aug 27, 2026	0.79	0.80	0.60	0.70	0.70	22.81%	4,601
Aug 26, 2026	0.65	0.65	0.57	0.57	0.57	-17.51%	426
Aug 25, 2026	0.70	0.75	0.69	0.69	0.69	32.86%	5,999
Aug 24, 2026	0.52	0.91	0.47	0.52	0.52	8.35%	211,368
Aug 21, 2026	0.50	0.52	0.46	0.48	0.48	-7.69%	5,571
Aug 20, 2026	0.64	0.64	0.31	0.52	0.52	-14.75%	59,440
Aug 19, 2026	0.73	0.73	0.61	0.61	0.61	-3.17%	866
Aug 18, 2026	0.70	0.74	0.63	0.63	0.63	4.97%	1,086
Aug 17, 2026	0.66	0.69	0.60	0.60	0.60	-14.17%	8,230
Aug 13, 2026	0.72	0.81	0.66	0.70	0.70	7.60%	7,575
Aug 12, 2026	0.74	0.74	0.56	0.65	0.65	-21.22%	242,370
Aug 11, 2026	0.70	0.86	0.70	0.83	0.83	19.55%	1,608
Aug 10, 2026	0.74	0.74	0.69	0.69	0.69	-5.47%	66,873
Aug 7, 2026	0.70	0.74	0.67	0.73	0.73	4.29%	65,647
Aug 6, 2026	0.70	0.75	0.70	0.70	0.70	-2.78%	64,760
Aug 5, 2026	0.75	0.80	0.72	0.72	0.72	1.41%	30,392
Aug 4, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	51,590
Aug 3, 2026	0.72	0.74	0.68	0.70	0.70	-6.67%	102,632
Jul 31, 2026	0.71	0.75	0.66	0.75	0.75	7.10%	87,830
Jul 30, 2026	0.70	0.78	0.65	0.70	0.70	-1.64%	237,452
Jul 29, 2026	0.74	0.80	0.70	0.71	0.71	0.28%	25,696
Jul 28, 2026	0.87	0.87	0.65	0.71	0.71	-18.39%	195,944
Jul 27, 2026	0.87	0.87	0.87	0.87	0.87	2.35%	131
Jul 24, 2026	0.85	0.89	0.80	0.85	0.85	-1.16%	11,500
Jul 23, 2026	0.85	0.86	0.81	0.86	0.86	7.50%	3,118
Jul 22, 2026	0.93	0.99	0.80	0.80	0.80	-7.73%	7,936
Jul 21, 2026	1.04	1.04	0.85	0.87	0.87	-1.48%	7,405
Jul 20, 2026	0.90	0.92	0.85	0.88	0.88	-2.22%	38,566
Jul 17, 2026	0.90	0.90	0.85	0.90	0.90	-0.67%	63,608
Jul 16, 2026	0.82	0.92	0.82	0.91	0.91	0.68%	6,716
Jul 15, 2026	1.00	1.09	0.85	0.90	0.90	1.12%	58,870