5 DAY PERFORMANCE
+7.19%
1 MONTH PERFORMANCE
-29.05%
3 MONTH PERFORMANCE
-18.73%
6 MONTH PERFORMANCE
-56.94%
YEAR-TO-DATE PERFORMANCE
-56.60%
1 YEAR PERFORMANCE
-55.87%
Factorial Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $4.33 | $4.47 (3.23%) | $4.50 | $4.26 | 236.82 K | $154.22 M |
| 10/29/2026 | $4.29 | $4.48 (4.43%) | $4.53 | $4.24 | 229.40 K | $154.56 M |
| 10/28/2026 | $4.40 | $4.37 (-0.68%) | $4.44 | $4.21 | 212.95 K | $150.77 M |
| 10/27/2026 | $4.15 | $4.38 (5.54%) | $4.47 | $4.03 | 309.23 K | $151.11 M |
| 10/26/2026 | $4.10 | $4.17 (1.71%) | $4.48 | $3.98 | 315.00 K | $143.87 M |
| 10/23/2026 | $4.37 | $4.06 (-7.09%) | $4.40 | $4.00 | 431.78 K | $140.07 M |
| 10/22/2026 | $4.53 | $4.38 (-3.31%) | $4.63 | $4.18 | 500.19 K | $151.11 M |
| 10/21/2026 | $4.78 | $4.65 (-2.72%) | $4.79 | $4.52 | 418.33 K | $160.43 M |
| 10/20/2026 | $4.92 | $4.75 (-3.46%) | $4.92 | $4.67 | 238.86 K | $163.88 M |
| 10/19/2026 | $4.87 | $4.83 (-0.82%) | $4.96 | $4.77 | 197.61 K | $166.64 M |
| 10/16/2026 | $4.87 | $4.76 (-2.26%) | $4.87 | $4.65 | 134.33 K | $164.22 M |
| 10/15/2026 | $4.71 | $4.82 (2.34%) | $4.85 | $4.58 | 187.21 K | $166.29 M |
| 10/14/2026 | $5.04 | $4.76 (-5.56%) | $5.04 | $4.75 | 182.91 K | $164.22 M |
| 10/13/2026 | $5.03 | $5.00 (-0.6%) | $5.15 | $4.87 | 161.98 K | $172.50 M |
| 10/12/2026 | $5.15 | $5.05 (-1.94%) | $5.15 | $4.93 | 227.89 K | $174.23 M |
| 10/09/2026 | $5.10 | $5.14 (0.78%) | $5.29 | $5.01 | 130.19 K | $177.33 M |
| 10/08/2026 | $5.04 | $5.08 (0.79%) | $5.12 | $4.97 | 228.62 K | $175.26 M |
| 10/07/2026 | $5.40 | $5.06 (-6.3%) | $5.42 | $4.99 | 275.40 K | $174.57 M |
| 10/06/2026 | $5.60 | $5.46 (-2.5%) | $5.61 | $5.40 | 175.57 K | $188.37 M |
| 10/05/2026 | $5.92 | $5.47 (-7.6%) | $5.99 | $5.40 | 345.20 K | $188.72 M |
| 10/02/2026 | $6.34 | $6.00 (-5.36%) | $6.37 | $5.99 | 188.15 K | $207.00 M |
| 10/01/2026 | $6.28 | $6.30 (0.32%) | $6.37 | $6.11 | 152.20 K | $217.35 M |
| 09/30/2026 | $6.24 | $6.34 (1.6%) | $6.50 | $6.01 | 222.90 K | $218.73 M |
| 09/29/2026 | $6.48 | $6.20 (-4.32%) | $6.48 | $6.06 | 1.12 M | $213.90 M |
| 09/28/2026 | $6.17 | $6.38 (3.4%) | $6.49 | $6.15 | 316.70 K | $220.11 M |
| 09/25/2026 | $6.07 | $6.28 (3.46%) | $6.35 | $5.90 | 306.15 K | $216.66 M |
| 09/24/2026 | $6.23 | $6.04 (-3.05%) | $6.34 | $5.80 | 314.62 K | $208.38 M |
| 09/23/2026 | $6.30 | $6.44 (2.22%) | $6.69 | $6.23 | 673.83 K | $222.18 M |
| 09/22/2026 | $6.24 | $6.15 (-1.44%) | $6.27 | $5.92 | 365.21 K | $212.18 M |
| 09/21/2026 | $6.33 | $6.24 (-1.42%) | $6.77 | $6.05 | 814.68 K | $215.28 M |
| 09/18/2026 | $5.62 | $6.25 (11.21%) | $6.37 | $5.62 | 2.42 M | $215.63 M |
| 09/17/2026 | $5.19 | $5.65 (8.86%) | $5.80 | $5.15 | 356.57 K | $194.93 M |
| 09/16/2026 | $5.05 | $5.00 (-0.99%) | $5.08 | $4.90 | 139.60 K | $172.50 M |
| 09/15/2026 | $5.08 | $5.00 (-1.57%) | $5.08 | $4.90 | 140.15 K | $172.50 M |
| 09/14/2026 | $5.20 | $5.08 (-2.31%) | $5.23 | $4.97 | 232.46 K | $175.26 M |
| 09/11/2026 | $5.29 | $5.31 (0.38%) | $5.48 | $5.20 | 194.96 K | $183.20 M |
| 09/10/2026 | $5.30 | $5.26 (-0.75%) | $5.36 | $5.07 | 229.33 K | $181.47 M |
| 09/09/2026 | $5.85 | $5.36 (-8.38%) | $5.85 | $5.27 | 297.03 K | $184.92 M |
| 09/08/2026 | $5.26 | $5.69 (8.17%) | $6.08 | $5.20 | 614.21 K | $196.31 M |
| 09/04/2026 | $5.24 | $5.21 (-0.57%) | $5.26 | $5.02 | 217.48 K | $179.75 M |
| 09/03/2026 | $4.97 | $5.26 (5.84%) | $5.30 | $4.90 | 276.59 K | $181.47 M |
| 09/02/2026 | $4.78 | $4.95 (3.56%) | $5.00 | $4.77 | 253.67 K | $170.78 M |
| 09/01/2026 | $4.97 | $4.76 (-4.23%) | $5.03 | $4.75 | 239.23 K | $164.22 M |
| 08/31/2026 | $4.91 | $5.00 (1.83%) | $5.10 | $4.85 | 217.05 K | $172.50 M |
| 08/28/2026 | $5.20 | $4.91 (-5.58%) | $5.21 | $4.81 | 321.03 K | $169.40 M |
| 08/27/2026 | $4.99 | $5.26 (5.41%) | $5.29 | $4.92 | 292.22 K | $181.47 M |
| 08/26/2026 | $5.17 | $4.92 (-4.84%) | $5.22 | $4.85 | 318.56 K | $169.74 M |
| 08/25/2026 | $4.70 | $5.21 (10.85%) | $5.38 | $4.67 | 399.77 K | $179.75 M |
| 08/24/2026 | $4.65 | $4.60 (-1.08%) | $4.79 | $4.50 | 403.05 K | $158.70 M |
| 08/21/2026 | $4.64 | $4.61 (-0.65%) | $4.73 | $4.50 | 316.96 K | $85.72 M |
| 08/20/2026 | $5.08 | $4.61 (-9.25%) | $5.15 | $4.50 | 365.01 K | $85.72 M |
| 08/19/2026 | $4.99 | $4.96 (-0.6%) | $5.08 | $4.85 | 225.60 K | $92.23 M |
| 08/18/2026 | $4.94 | $4.92 (-0.4%) | $5.02 | $4.71 | 251.53 K | $91.48 M |
| 08/17/2026 | $5.36 | $4.91 (-8.4%) | $5.43 | $4.91 | 368.71 K | $91.30 M |
| 08/14/2026 | $5.80 | $5.16 (-11.03%) | $5.85 | $5.15 | 309.50 K | $95.95 M |
| 08/13/2026 | $5.85 | $5.75 (-1.71%) | $6.23 | $5.56 | 274.33 K | $106.92 M |
| 08/12/2026 | $5.78 | $5.86 (1.38%) | $5.89 | $5.50 | 299.91 K | $108.96 M |
| 08/11/2026 | $5.74 | $5.96 (3.83%) | $6.05 | $5.65 | 249.20 K | $110.82 M |
| 08/10/2026 | $5.96 | $5.72 (-4.03%) | $6.02 | $5.63 | 199.31 K | $106.36 M |
| 08/07/2026 | $5.86 | $5.93 (1.19%) | $6.18 | $5.85 | 171.72 K | $1.10 B |
| 08/06/2026 | $6.13 | $5.95 (-2.94%) | $6.16 | $5.69 | 204.66 K | $636.79 M |
| 08/05/2026 | $5.99 | $6.17 (3.01%) | $6.42 | $5.80 | 405.72 K | $660.33 M |
| 08/04/2026 | $5.92 | $5.91 (-0.17%) | $6.01 | $5.67 | 293.67 K | $632.51 M |
| 08/03/2026 | $5.42 | $5.94 (9.59%) | $6.04 | $5.20 | 455.24 K | $635.72 M |
| 07/31/2026 | $5.37 | $5.50 (2.42%) | $5.58 | $5.22 | 270.40 K | $588.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.