NASDAQ : FACT
FACT II Acquisition Corp — Price history
Financials · Shell Companies · United States
Last price 10.77 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 261.94M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FACT II Acquisition Corp (FACT) closed at 10.77 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.77 | 10.78 | 10.76 | 10.77 | 86 | +0.00% |
| 2026-10-29 | 10.77 | 10.77 | 10.77 | 10.77 | 341 | +0.09% |
| 2026-10-28 | 10.76 | 10.76 | 10.76 | 10.76 | 20,502 | +0.00% |
| 2026-10-26 | 10.76 | 10.76 | 10.76 | 10.76 | 22,376 | +0.00% |
| 2026-10-22 | 10.76 | 10.76 | 10.76 | 10.76 | 171 | -0.09% |
| 2026-10-21 | 10.775 | 10.775 | 10.76 | 10.77 | 3,255 | +0.19% |
| 2026-10-20 | 10.75 | 10.77 | 10.75 | 10.75 | 210,033 | +0.00% |
| 2026-10-19 | 10.765 | 10.765 | 10.75 | 10.75 | 5,492 | +0.00% |
| 2026-10-16 | 10.77 | 10.77 | 10.74 | 10.75 | 11,744 | +0.09% |
| 2026-10-15 | 10.73 | 10.77 | 10.73 | 10.74 | 295,720 | +0.00% |
| 2026-10-09 | 10.74 | 10.743 | 10.73 | 10.74 | 1,155,227 | +0.00% |
| 2026-10-08 | 10.73 | 10.74 | 10.73 | 10.74 | 37,933 | +0.09% |
| 2026-10-07 | 10.729 | 10.73 | 10.72 | 10.73 | 13,344 | +0.09% |
| 2026-10-06 | 10.725 | 10.73 | 10.72 | 10.72 | 2,929 | +0.00% |
| 2026-10-02 | 10.74 | 10.74 | 10.72 | 10.72 | 285,202 | -0.01% |
| 2026-09-25 | 10.73 | 10.73 | 10.721 | 10.721 | 4,005 | -0.08% |
| 2026-09-24 | 10.72 | 10.73 | 10.72 | 10.73 | 5,931 | -0.05% |
| 2026-09-22 | 10.735 | 10.735 | 10.735 | 10.735 | 140 | +0.14% |
| 2026-09-21 | 10.72 | 10.735 | 10.72 | 10.72 | 2,555 | +0.09% |
| 2026-09-16 | 10.71 | 10.72 | 10.71 | 10.71 | 6,673 | -0.09% |
| 2026-09-15 | 10.72 | 10.72 | 10.72 | 10.72 | 11,602 | +0.00% |
| 2026-09-11 | 10.72 | 10.72 | 10.72 | 10.72 | 1,216 | +0.09% |
| 2026-09-10 | 10.715 | 10.715 | 10.71 | 10.71 | 26,383 | +0.00% |
| 2026-09-08 | 10.7 | 10.71 | 10.7 | 10.71 | 19,804 | +0.09% |
| 2026-09-04 | 10.7 | 10.7 | 10.7 | 10.7 | 3,603 | +0.00% |
| 2026-09-03 | 10.7 | 10.7 | 10.7 | 10.7 | 51 | +0.00% |
| 2026-09-02 | 10.7 | 10.705 | 10.7 | 10.7 | 3,395 | +0.00% |
| 2026-09-01 | 10.7 | 10.7 | 10.69 | 10.7 | 4,679 | +0.00% |
| 2026-08-31 | 10.7 | 10.7 | 10.7 | 10.7 | 10,064 | +0.09% |
| 2026-08-28 | 10.69 | 10.69 | 10.69 | 10.69 | 6,677 | +0.00% |
| 2026-08-27 | 10.69 | 10.69 | 10.69 | 10.69 | 350 | +0.00% |
| 2026-08-26 | 10.68 | 10.69 | 10.68 | 10.69 | 622 | +0.00% |
| 2026-08-25 | 10.68 | 10.69 | 10.68 | 10.69 | 6,329 | +0.00% |
| 2026-08-24 | 10.69 | 10.69 | 10.68 | 10.69 | 19,683 | +0.09% |
| 2026-08-21 | 10.68 | 10.68 | 10.68 | 10.68 | 28 | +0.00% |
| 2026-08-20 | 10.68 | 10.68 | 10.68 | 10.68 | 456 | +0.00% |
| 2026-08-19 | 10.68 | 10.685 | 10.66 | 10.68 | 28,068 | +0.00% |
| 2026-08-18 | 10.68 | 10.68 | 10.68 | 10.68 | 32,597 | +0.09% |
| 2026-08-17 | 10.67 | 10.67 | 10.67 | 10.67 | 229 | +0.00% |
| 2026-08-14 | 10.67 | 10.67 | 10.67 | 10.67 | 20 | +0.00% |
| 2026-08-13 | 10.67 | 10.67 | 10.67 | 10.67 | 21 | +0.00% |
| 2026-08-12 | 10.67 | 10.67 | 10.67 | 10.67 | 24,627 | +0.09% |
| 2026-08-11 | 10.66 | 10.66 | 10.66 | 10.66 | 45 | +0.00% |
| 2026-08-10 | 10.66 | 10.66 | 10.66 | 10.66 | 130 | -0.09% |
| 2026-08-07 | 10.67 | 10.67 | 10.67 | 10.67 | 531 | +0.00% |
| 2026-08-06 | 10.67 | 10.67 | 10.67 | 10.67 | 360 | +0.09% |
| 2026-08-05 | 10.66 | 10.66 | 10.653 | 10.66 | 640 | -0.01% |
| 2026-08-04 | 10.661 | 10.661 | 10.661 | 10.661 | 212 | +0.01% |
| 2026-08-03 | 10.661 | 10.661 | 10.66 | 10.66 | 719 | +0.00% |
| 2026-07-31 | 10.66 | 10.66 | 10.66 | 10.66 | 152,408 | +0.00% |
| 2026-07-30 | 10.66 | 10.66 | 10.66 | 10.66 | 178 | +0.00% |
| 2026-07-29 | 10.66 | 10.665 | 10.65 | 10.66 | 59,087 | -0.09% |
| 2026-07-28 | 10.66 | 10.672 | 10.66 | 10.67 | 104,191 | +0.09% |
| 2026-07-27 | 10.65 | 10.66 | 10.65 | 10.66 | 2,114 | +0.09% |
| 2026-07-24 | 10.66 | 10.66 | 10.64 | 10.65 | 91,580 | +0.00% |
| 2026-07-23 | 10.65 | 10.65 | 10.64 | 10.65 | 2,904 | +0.09% |
| 2026-07-22 | 10.65 | 10.65 | 10.63 | 10.64 | 676,930 | -0.09% |
| 2026-07-21 | 10.64 | 10.65 | 10.64 | 10.65 | 229,325 | +0.09% |
| 2026-07-20 | 10.63 | 10.64 | 10.63 | 10.64 | 59,445 | +0.09% |
| 2026-07-17 | 10.64 | 10.64 | 10.63 | 10.63 | 2,260 | +0.00% |
| 2026-07-16 | 10.64 | 10.64 | 10.63 | 10.63 | 4,256 | -0.09% |
| 2026-07-15 | 10.64 | 10.64 | 10.64 | 10.64 | 246 | +0.00% |
| 2026-07-14 | 10.645 | 10.645 | 10.632 | 10.64 | 8,607 | +0.05% |
| 2026-07-13 | 10.635 | 10.635 | 10.635 | 10.635 | 135 | +0.05% |
| 2026-07-10 | 10.63 | 10.63 | 10.63 | 10.63 | 27,619 | +0.00% |
| 2026-07-09 | 10.63 | 10.63 | 10.63 | 10.63 | 14 | +0.00% |
| 2026-07-08 | 10.63 | 10.63 | 10.63 | 10.63 | 133 | +0.00% |
| 2026-07-07 | 10.63 | 10.63 | 10.63 | 10.63 | 314 | +0.09% |
| 2026-07-06 | 10.63 | 10.63 | 10.62 | 10.62 | 711 | -0.09% |
| 2026-07-02 | 10.63 | 10.63 | 10.63 | 10.63 | 236 | +0.00% |
| 2026-07-01 | 10.64 | 10.64 | 10.63 | 10.63 | 1,144 | +0.00% |
| 2026-06-30 | 10.68 | 10.68 | 10.61 | 10.63 | 82,787 | +0.00% |
| 2026-06-29 | 10.65 | 10.65 | 10.62 | 10.63 | 114,805 | -0.33% |
| 2026-06-26 | 10.65 | 10.665 | 10.65 | 10.665 | 1,334 | +0.14% |
| 2026-06-25 | 10.665 | 10.665 | 10.65 | 10.65 | 437 | +0.00% |
| 2026-06-24 | 10.65 | 10.665 | 10.65 | 10.65 | 77,728 | -0.28% |
| 2026-06-23 | 10.65 | 10.68 | 10.65 | 10.68 | 511 | +0.00% |
| 2026-06-22 | 10.65 | 10.68 | 10.65 | 10.68 | 28,016 | +0.09% |
| 2026-06-18 | 10.65 | 10.67 | 10.64 | 10.67 | 21,803 | +0.19% |
| 2026-06-17 | 10.65 | 10.68 | 10.65 | 10.65 | 340 | -0.28% |
| 2026-06-16 | 10.66 | 10.68 | 10.66 | 10.68 | 35,914 | +0.19% |
| 2026-06-15 | 10.66 | 10.67 | 10.65 | 10.66 | 1,515 | +0.09% |
| 2026-06-12 | 10.65 | 10.653 | 10.64 | 10.65 | 2,355 | +0.00% |
| 2026-06-11 | 10.64 | 10.67 | 10.64 | 10.65 | 38,538 | +0.09% |
| 2026-06-10 | 10.64 | 10.65 | 10.64 | 10.64 | 6,692 | -0.19% |
| 2026-06-09 | 10.64 | 10.69 | 10.64 | 10.66 | 13,033 | +0.00% |
| 2026-06-08 | 10.68 | 10.69 | 10.64 | 10.66 | 37,222 | -0.19% |
| 2026-06-05 | 10.68 | 10.68 | 10.64 | 10.68 | 70,689 | +0.19% |
| 2026-06-04 | 10.64 | 10.664 | 10.64 | 10.66 | 12,720 | +0.09% |
| 2026-06-03 | 10.68 | 10.68 | 10.65 | 10.65 | 17,891 | -0.19% |
| 2026-06-02 | 10.67 | 10.67 | 10.67 | 10.67 | 120 | +0.00% |
| 2026-06-01 | 10.65 | 10.69 | 10.65 | 10.67 | 16,294 | +0.00% |
| 2026-05-29 | 10.65 | 10.68 | 10.65 | 10.67 | 24,292 | -0.09% |
| 2026-05-28 | 10.689 | 10.69 | 10.67 | 10.68 | 20,259 | +0.09% |
| 2026-05-27 | 10.65 | 10.672 | 10.65 | 10.67 | 460,344 | +0.19% |
| 2026-05-26 | 10.65 | 10.69 | 10.65 | 10.65 | 2,381 | -0.09% |
| 2026-05-22 | 10.68 | 10.68 | 10.62 | 10.66 | 9,168 | +0.00% |
| 2026-05-21 | 10.68 | 10.69 | 10.65 | 10.66 | 5,666 | -0.09% |
| 2026-05-20 | 10.68 | 10.68 | 10.655 | 10.67 | 418,037 | +0.09% |
| 2026-05-19 | 10.65 | 10.67 | 10.63 | 10.66 | 331,066 | -0.09% |
| 2026-05-18 | 10.59 | 10.75 | 10.58 | 10.67 | 1,814,476 | +0.80% |
| 2026-05-15 | 10.59 | 10.59 | 10.58 | 10.585 | 1,249 | +0.00% |
| 2026-05-14 | 10.58 | 10.585 | 10.58 | 10.585 | 1,436 | +0.05% |
| 2026-05-13 | 10.58 | 10.58 | 10.58 | 10.58 | 14,182 | +0.09% |
| 2026-05-12 | 10.565 | 10.571 | 10.565 | 10.571 | 2,427 | +0.01% |
| 2026-05-11 | 10.56 | 10.57 | 10.56 | 10.57 | 107,171 | +0.00% |
| 2026-05-08 | 10.57 | 10.57 | 10.57 | 10.57 | 141 | +0.00% |
| 2026-05-07 | 10.57 | 10.57 | 10.56 | 10.57 | 4,650 | +0.06% |
| 2026-05-06 | 10.56 | 10.564 | 10.56 | 10.564 | 20,029 | +0.04% |
| 2026-05-05 | 10.555 | 10.57 | 10.55 | 10.56 | 66,323 | +0.00% |
| 2026-05-04 | 10.56 | 10.56 | 10.55 | 10.56 | 46,387 | +0.00% |
| 2026-05-01 | 10.56 | 10.57 | 10.55 | 10.56 | 80,929 | -0.09% |
| 2026-04-30 | 10.57 | 10.575 | 10.57 | 10.57 | 173,709 | +0.00% |