NASDAQ : FAC
Factorial Energy Inc. — Price history
Other · United States
Last price 4.47 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 478.39M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Factorial Energy Inc. (FAC) closed at 4.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.5 | 4.529 | 4.291 | 4.35 | 52,743 | -2.68% |
| 2026-10-30 | 4.33 | 4.5 | 4.265 | 4.47 | 236,819 | -0.22% |
| 2026-10-29 | 4.29 | 4.53 | 4.24 | 4.48 | 229,398 | +2.52% |
| 2026-10-28 | 4.4 | 4.44 | 4.21 | 4.37 | 212,953 | -0.23% |
| 2026-10-27 | 4.15 | 4.47 | 4.025 | 4.38 | 309,227 | +5.04% |
| 2026-10-26 | 4.1 | 4.48 | 3.98 | 4.17 | 314,996 | +2.71% |
| 2026-10-23 | 4.37 | 4.4 | 4 | 4.06 | 431,777 | -7.31% |
| 2026-10-22 | 4.53 | 4.63 | 4.18 | 4.38 | 500,186 | -5.81% |
| 2026-10-21 | 4.78 | 4.79 | 4.52 | 4.65 | 418,327 | -2.00% |
| 2026-10-20 | 4.92 | 4.92 | 4.67 | 4.745 | 238,864 | -1.76% |
| 2026-10-19 | 4.87 | 4.96 | 4.769 | 4.83 | 197,613 | +1.47% |
| 2026-10-16 | 4.87 | 4.87 | 4.65 | 4.76 | 134,331 | -1.24% |
| 2026-10-15 | 4.71 | 4.85 | 4.58 | 4.82 | 187,206 | +1.26% |
| 2026-10-14 | 5.04 | 5.04 | 4.75 | 4.76 | 182,912 | -4.80% |
| 2026-10-13 | 5.03 | 5.15 | 4.87 | 5 | 161,980 | -0.99% |
| 2026-10-12 | 5.15 | 5.15 | 4.925 | 5.05 | 227,888 | -1.75% |
| 2026-10-09 | 5.1 | 5.29 | 5.01 | 5.14 | 130,187 | +1.18% |
| 2026-10-08 | 5.04 | 5.12 | 4.97 | 5.08 | 228,620 | +0.40% |
| 2026-10-07 | 5.4 | 5.42 | 4.99 | 5.06 | 275,394 | -7.33% |
| 2026-10-06 | 5.6 | 5.609 | 5.4 | 5.46 | 175,566 | -0.18% |
| 2026-10-05 | 5.92 | 5.995 | 5.4 | 5.47 | 345,195 | -8.83% |
| 2026-10-02 | 6.34 | 6.37 | 5.99 | 6 | 188,151 | -4.69% |
| 2026-10-01 | 6.28 | 6.37 | 6.11 | 6.295 | 152,198 | -0.71% |
| 2026-09-30 | 6.24 | 6.5 | 6.01 | 6.34 | 222,887 | +2.26% |
| 2026-09-29 | 6.48 | 6.48 | 6.06 | 6.2 | 1,115,060 | -2.82% |
| 2026-09-28 | 6.17 | 6.49 | 6.15 | 6.38 | 316,683 | +1.59% |
| 2026-09-25 | 6.07 | 6.35 | 5.9 | 6.28 | 306,153 | +3.97% |
| 2026-09-24 | 6.23 | 6.335 | 5.8 | 6.04 | 314,620 | -6.21% |
| 2026-09-23 | 6.3 | 6.69 | 6.23 | 6.44 | 673,828 | +4.72% |
| 2026-09-22 | 6.24 | 6.273 | 5.92 | 6.15 | 365,208 | -1.44% |
| 2026-09-21 | 6.33 | 6.77 | 6.05 | 6.24 | 814,681 | -0.16% |
| 2026-09-18 | 5.62 | 6.37 | 5.62 | 6.25 | 2,416,862 | +10.62% |
| 2026-09-17 | 5.19 | 5.8 | 5.145 | 5.65 | 356,569 | +13.00% |
| 2026-09-16 | 5.05 | 5.08 | 4.9 | 5 | 139,600 | +0.00% |
| 2026-09-15 | 5.08 | 5.08 | 4.9 | 5 | 140,146 | -1.57% |
| 2026-09-14 | 5.2 | 5.225 | 4.965 | 5.08 | 232,461 | -4.33% |
| 2026-09-11 | 5.29 | 5.48 | 5.2 | 5.31 | 194,956 | +0.95% |
| 2026-09-10 | 5.3 | 5.36 | 5.07 | 5.26 | 229,330 | -1.87% |
| 2026-09-09 | 5.845 | 5.845 | 5.27 | 5.36 | 297,030 | -5.80% |
| 2026-09-08 | 5.26 | 6.08 | 5.2 | 5.69 | 614,213 | +9.21% |
| 2026-09-04 | 5.24 | 5.26 | 5.02 | 5.21 | 217,481 | -0.95% |
| 2026-09-03 | 4.97 | 5.3 | 4.9 | 5.26 | 276,586 | +6.26% |
| 2026-09-02 | 4.78 | 5 | 4.77 | 4.95 | 253,670 | +3.99% |
| 2026-09-01 | 4.97 | 5.027 | 4.75 | 4.76 | 239,233 | -4.80% |
| 2026-08-31 | 4.91 | 5.1 | 4.85 | 5 | 217,046 | +1.83% |
| 2026-08-28 | 5.2 | 5.213 | 4.81 | 4.91 | 321,025 | -6.65% |
| 2026-08-27 | 4.99 | 5.29 | 4.92 | 5.26 | 292,224 | +6.91% |
| 2026-08-26 | 5.17 | 5.215 | 4.85 | 4.92 | 318,562 | -5.57% |
| 2026-08-25 | 4.7 | 5.381 | 4.67 | 5.21 | 399,774 | +13.26% |
| 2026-08-24 | 4.65 | 4.79 | 4.495 | 4.6 | 403,051 | -0.22% |
| 2026-08-21 | 4.64 | 4.73 | 4.5 | 4.61 | 316,962 | +0.00% |
| 2026-08-20 | 5.08 | 5.15 | 4.495 | 4.61 | 365,009 | -7.06% |
| 2026-08-19 | 4.99 | 5.08 | 4.85 | 4.96 | 225,552 | +0.81% |
| 2026-08-18 | 4.94 | 5.02 | 4.71 | 4.92 | 251,525 | +0.20% |
| 2026-08-17 | 5.36 | 5.425 | 4.91 | 4.91 | 368,706 | -4.84% |
| 2026-08-14 | 5.8 | 5.85 | 5.145 | 5.16 | 309,492 | -10.26% |
| 2026-08-13 | 5.85 | 6.228 | 5.56 | 5.75 | 274,327 | -1.88% |
| 2026-08-12 | 5.78 | 5.89 | 5.5 | 5.86 | 299,911 | -1.68% |
| 2026-08-11 | 5.74 | 6.05 | 5.65 | 5.96 | 249,196 | +4.20% |
| 2026-08-10 | 5.96 | 6.025 | 5.625 | 5.72 | 199,306 | -3.54% |
| 2026-08-07 | 5.86 | 6.18 | 5.849 | 5.93 | 171,717 | -0.34% |
| 2026-08-06 | 6.13 | 6.164 | 5.69 | 5.95 | 204,664 | -3.57% |
| 2026-08-05 | 5.99 | 6.415 | 5.8 | 6.17 | 405,722 | +4.40% |
| 2026-08-04 | 5.92 | 6.01 | 5.67 | 5.91 | 293,670 | -0.51% |
| 2026-08-03 | 5.42 | 6.04 | 5.2 | 5.94 | 455,235 | +8.00% |
| 2026-07-31 | 5.37 | 5.58 | 5.22 | 5.5 | 270,397 | +3.58% |
| 2026-07-30 | 4.88 | 5.35 | 4.78 | 5.31 | 354,012 | +13.46% |
| 2026-07-29 | 4.74 | 4.88 | 4.4 | 4.68 | 228,754 | +0.21% |
| 2026-07-28 | 4.65 | 4.739 | 4.3 | 4.67 | 246,577 | -1.68% |
| 2026-07-27 | 5.12 | 5.34 | 4.58 | 4.75 | 366,719 | -7.05% |
| 2026-07-24 | 5.51 | 5.65 | 4.9 | 5.11 | 304,399 | -7.09% |
| 2026-07-23 | 5.53 | 5.76 | 5.3 | 5.5 | 181,693 | -3.17% |
| 2026-07-22 | 5.25 | 5.75 | 5.02 | 5.68 | 212,581 | +8.19% |
| 2026-07-21 | 5.23 | 5.75 | 5.1 | 5.25 | 230,234 | +0.57% |
| 2026-07-20 | 5.68 | 5.75 | 5.15 | 5.22 | 225,623 | -7.94% |
| 2026-07-17 | 5.4 | 5.85 | 5.1 | 5.67 | 357,073 | +1.61% |
| 2026-07-16 | 5.96 | 6 | 5.32 | 5.58 | 328,846 | -8.07% |
| 2026-07-15 | 5.66 | 6.24 | 5.52 | 6.07 | 556,867 | -0.16% |
| 2026-07-14 | 5.85 | 6.5 | 5.28 | 6.08 | 790,102 | +1.33% |
| 2026-07-13 | 9.26 | 9.26 | 4.24 | 6 | 4,141,612 | -35.62% |
| 2026-07-10 | 9.61 | 9.847 | 8.77 | 9.32 | 131,640 | -4.51% |
| 2026-07-09 | 9.16 | 9.775 | 9 | 9.76 | 140,890 | +7.14% |
| 2026-07-08 | 9.56 | 10.391 | 8.7 | 9.11 | 216,953 | -6.56% |
| 2026-07-07 | 10.03 | 10.2 | 9.36 | 9.75 | 178,093 | -2.79% |
| 2026-07-06 | 10.41 | 10.615 | 9.71 | 10.03 | 180,861 | -2.00% |
| 2026-07-02 | 11.03 | 11.12 | 10.05 | 10.235 | 210,879 | -7.21% |
| 2026-07-01 | 10.93 | 11.5 | 10.155 | 11.03 | 214,379 | -0.54% |
| 2026-06-30 | 9.91 | 11.5 | 9.45 | 11.09 | 289,067 | +12.02% |
| 2026-06-29 | 11.5 | 11.75 | 9.55 | 9.9 | 349,096 | -13.27% |
| 2026-06-26 | 10.61 | 11.853 | 10.61 | 11.415 | 119,589 | +3.87% |
| 2026-06-25 | 11.7 | 11.89 | 10.6 | 10.99 | 257,718 | -7.57% |
| 2026-06-24 | 12.8 | 12.875 | 11.7 | 11.89 | 243,433 | -7.47% |
| 2026-06-23 | 13.7 | 13.835 | 12.77 | 12.85 | 225,280 | -8.21% |
| 2026-06-22 | 15.06 | 15.4 | 13.9 | 14 | 189,391 | -4.04% |
| 2026-06-18 | 15 | 16 | 14.34 | 14.59 | 222,774 | +0.07% |
| 2026-06-17 | 13.71 | 15.325 | 13.71 | 14.58 | 266,023 | +4.74% |
| 2026-06-16 | 14.79 | 15.225 | 13.9 | 13.92 | 292,742 | -10.48% |
| 2026-06-15 | 16.41 | 16.75 | 14.56 | 15.55 | 414,031 | +1.44% |
| 2026-06-12 | 17.17 | 17.25 | 14.29 | 15.33 | 763,291 | -11.23% |
| 2026-06-11 | 24.96 | 25 | 16.6 | 17.27 | 1,429,694 | -21.29% |
| 2026-06-10 | 17.92 | 23.75 | 16.75 | 21.94 | 1,863,791 | +37.13% |
| 2026-06-09 | 20 | 25.33 | 14.5 | 16 | 4,880,482 | +15.94% |
| 2026-06-08 | 12.33 | 15.79 | 9.65 | 13.8 | 1,079,335 | +15.97% |
| 2026-06-05 | 12.16 | 12.16 | 11.21 | 11.9 | 33,924 | -2.14% |
| 2026-06-04 | 12.12 | 12.6 | 12.045 | 12.16 | 22,290 | -1.22% |
| 2026-06-03 | 12.51 | 12.6 | 12.03 | 12.31 | 15,088 | -1.32% |
| 2026-06-02 | 12.89 | 13.12 | 11.5 | 12.475 | 30,416 | -3.59% |
| 2026-06-01 | 12.89 | 13.815 | 12.75 | 12.94 | 33,067 | +3.27% |
| 2026-05-29 | 15.21 | 15.304 | 12.53 | 12.53 | 65,393 | -7.19% |
| 2026-05-28 | 11.39 | 14.98 | 11.39 | 13.5 | 107,044 | +19.05% |
| 2026-05-27 | 11.03 | 11.421 | 11.01 | 11.34 | 18,614 | +4.52% |
| 2026-05-26 | 10.06 | 10.925 | 10.06 | 10.85 | 26,858 | +10.04% |
| 2026-05-22 | 10.3 | 10.3 | 9.26 | 9.86 | 79,467 | -5.01% |
| 2026-05-21 | 10.376 | 10.39 | 10.36 | 10.38 | 66,868 | -0.19% |
| 2026-05-20 | 10.417 | 10.417 | 10.392 | 10.4 | 314,539 | -0.19% |
| 2026-05-19 | 10.39 | 10.42 | 10.37 | 10.42 | 3,321,919 | +0.29% |
| 2026-05-18 | 10.4 | 10.4 | 10.37 | 10.39 | 139,354 | +0.10% |
| 2026-05-15 | 10.4 | 10.4 | 10.38 | 10.38 | 279,914 | -0.10% |
| 2026-05-14 | 10.38 | 10.4 | 10.374 | 10.39 | 123,678 | +0.10% |
| 2026-05-13 | 10.38 | 10.4 | 10.37 | 10.38 | 704,590 | +0.00% |