5 DAY PERFORMANCE
+0.39%
1 MONTH PERFORMANCE
+0.78%
3 MONTH PERFORMANCE
+2.69%
6 MONTH PERFORMANCE
+4.57%
YEAR-TO-DATE PERFORMANCE
+4.04%
FACT II Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 181 | |
| 06/23/2025 | $10.23 | $10.25 (0.2%) | $10.29 | $10.23 | 3.24 K | $59.79 M |
| 06/20/2025 | $10.25 | $10.25 (0%) | $10.29 | $10.25 | 11.42 K | $59.79 M |
| 06/18/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 1 | $59.85 M |
| 06/17/2025 | $10.25 | $10.26 (0.1%) | $10.28 | $10.25 | 5.52 K | $59.85 M |
| 06/16/2025 | $10.22 | $10.24 (0.2%) | $10.24 | $10.22 | 62.70 K | $59.73 M |
| 06/13/2025 | $10.22 | $10.23 (0.1%) | $10.23 | $10.22 | 47.50 K | $59.67 M |
| 06/12/2025 | $10.22 | $10.24 (0.2%) | $10.24 | $10.22 | 21.94 K | $59.73 M |
| 06/11/2025 | $10.22 | $10.23 (0.1%) | $10.23 | $10.21 | 10.71 K | $59.67 M |
| 06/10/2025 | $10.22 | $10.22 (0%) | $10.23 | $10.22 | 21.04 K | $59.61 M |
| 06/09/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 375.03 K | $59.61 M |
| 06/06/2025 | $10.22 | $10.23 (0.1%) | $10.23 | $10.22 | 6.54 K | $59.67 M |
| 06/05/2025 | $10.21 | $10.22 (0.1%) | $10.22 | $10.21 | 63.92 K | $59.61 M |
| 06/04/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $59.50 M |
| 06/03/2025 | $10.19 | $10.20 (0.1%) | $10.20 | $10.18 | 235.20 K | $59.50 M |
| 06/02/2025 | $10.22 | $10.18 (-0.39%) | $10.23 | $10.18 | 989.83 K | $59.38 M |
| 05/30/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 101 | $59.32 M |
| 05/29/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 0 | $59.32 M |
| 05/28/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 87.41 K | $59.32 M |
| 05/27/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 13 | $59.61 M |
| 05/23/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 252 | $59.61 M |
| 05/22/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 0 | $59.26 M |
| 05/21/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 225.01 K | $59.26 M |
| 05/20/2025 | $10.18 | $10.19 (0.1%) | $10.19 | $10.18 | 1.04 K | $59.44 M |
| 05/19/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $59.20 M |
| 05/16/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 1.51 K | $59.20 M |
| 05/15/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 203 | $59.20 M |
| 05/14/2025 | $10.12 | $10.16 (0.4%) | $10.16 | $10.12 | 21.90 K | $59.26 M |
| 05/13/2025 | $10.10 | $10.11 (0.1%) | $10.11 | $10.10 | 212 | $58.97 M |
| 05/12/2025 | $10.10 | $10.13 (0.3%) | $10.15 | $10.10 | 5.00 K | $59.09 M |
| 05/09/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 206 | $58.91 M |
| 05/08/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 207 | $58.91 M |
| 05/07/2025 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.10 | 400 | $58.91 M |
| 05/06/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $58.91 M |
| 05/05/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 204 | $58.91 M |
| 05/02/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 110 | $58.91 M |
| 05/01/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 200 | $58.91 M |
| 04/30/2025 | $10.09 | $10.10 (0.1%) | $10.10 | $10.09 | 172.30 K | $58.91 M |
| 04/29/2025 | $10.09 | $10.10 (0.1%) | $10.12 | $10.08 | 209.05 K | $58.91 M |
| 04/28/2025 | $10.10 | $10.08 (-0.2%) | $10.10 | $10.08 | 3.40 K | $58.80 M |
| 04/25/2025 | $10.15 | $10.07 (-0.79%) | $10.15 | $10.07 | 1.40 K | $58.74 M |
| 04/24/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $58.68 M |
| 04/23/2025 | $10.15 | $10.06 (-0.89%) | $10.15 | $10.06 | 8.25 K | $58.68 M |
| 04/22/2025 | $10.09 | $10.09 (0%) | $10.10 | $10.04 | 8.61 K | $58.85 M |
| 04/21/2025 | $10.08 | $10.12 (0.4%) | $10.16 | $10.04 | 16.50 K | $59.03 M |
| 04/17/2025 | $10.07 | $10.07 (0%) | $10.09 | $10.04 | 36.67 K | $58.74 M |
| 04/16/2025 | $10.07 | $10.04 (-0.3%) | $10.07 | $10.04 | 10.90 K | $58.56 M |
| 04/15/2025 | $10.07 | $10.09 (0.2%) | $10.32 | $10.04 | 122.74 K | $58.85 M |
| 04/14/2025 | $10.08 | $10.09 (0.1%) | $10.09 | $10.08 | 500 | $58.85 M |
| 04/11/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.02 | 1.34 M | $58.56 M |
| 04/10/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 400 | $58.56 M |
| 04/09/2025 | $10.03 | $10.04 (0.1%) | $10.04 | $10.02 | 28.40 K | $58.56 M |
| 04/08/2025 | $10.04 | $10.03 (-0.1%) | $10.04 | $10.03 | 181.71 K | $58.50 M |
| 04/07/2025 | $10.04 | $10.03 (-0.1%) | $10.04 | $10.03 | 1.10 K | $58.50 M |
| 04/04/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 200.00 K | $58.56 M |
| 04/03/2025 | $10.02 | $10.05 (0.3%) | $10.05 | $10.02 | 800 | $58.62 M |
| 04/02/2025 | $10.04 | $10.05 (0.1%) | $10.06 | $10.04 | 426 | $58.62 M |
| 04/01/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 7.56 K | $58.50 M |
| 03/31/2025 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 23.10 K | $58.45 M |
| 03/28/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $58.50 M |
| 03/27/2025 | $10.02 | $10.03 (0.1%) | $10.03 | $10.02 | 114.08 K | $58.50 M |
| 03/26/2025 | $10.02 | $10.03 (0.1%) | $10.03 | $10.02 | 1.20 K | $58.50 M |
| 03/25/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $58.50 M |
| 03/24/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $58.50 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.
