5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
+0.70%
3 MONTH PERFORMANCE
+1.61%
6 MONTH PERFORMANCE
+6.32%
YEAR-TO-DATE PERFORMANCE
+2.02%
1 YEAR PERFORMANCE
+6.32%
FACT II Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 169 | $761.02 M |
| 04/30/2025 | $10.09 | $10.10 (0.1%) | $10.10 | $10.09 | 172,302 | $761.02 M |
| 04/29/2025 | $10.09 | $10.10 (0.1%) | $10.12 | $10.08 | 209,047 | $761.02 M |
| 04/28/2025 | $10.10 | $10.08 (-0.2%) | $10.10 | $10.08 | 3,400 | $759.51 M |
| 04/25/2025 | $10.15 | $10.07 (-0.79%) | $10.15 | $10.07 | 1,400 | $758.76 M |
| 04/24/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $758.01 M |
| 04/23/2025 | $10.15 | $10.06 (-0.89%) | $10.15 | $10.06 | 8,247 | $758.01 M |
| 04/22/2025 | $10.09 | $10.09 (0%) | $10.10 | $10.04 | 8,610 | $760.27 M |
| 04/21/2025 | $10.08 | $10.12 (0.4%) | $10.16 | $10.04 | 16,500 | $762.53 M |
| 04/17/2025 | $10.07 | $10.07 (0%) | $10.09 | $10.04 | 36,671 | $758.76 M |
| 04/16/2025 | $10.07 | $10.04 (-0.3%) | $10.07 | $10.04 | 10,900 | $756.50 M |
| 04/15/2025 | $10.07 | $10.09 (0.2%) | $10.32 | $10.04 | 122,735 | $760.27 M |
| 04/14/2025 | $10.08 | $10.09 (0.1%) | $10.09 | $10.08 | 500 | $760.27 M |
| 04/11/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.02 | 1.34 M | $755.75 M |
| 04/10/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 400 | $756.50 M |
| 04/09/2025 | $10.03 | $10.04 (0.1%) | $10.04 | $10.02 | 28,400 | $756.50 M |
| 04/08/2025 | $10.04 | $10.03 (-0.1%) | $10.04 | $10.03 | 181,705 | $755.75 M |
| 04/07/2025 | $10.04 | $10.03 (-0.1%) | $10.04 | $10.03 | 1,100 | $755.75 M |
| 04/04/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 200,004 | $756.50 M |
| 04/03/2025 | $10.02 | $10.05 (0.3%) | $10.05 | $10.02 | 800 | $758.01 M |
| 04/02/2025 | $10.04 | $10.05 (0.1%) | $10.06 | $10.04 | 426 | $757.25 M |
| 04/01/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 7,564 | $755.75 M |
| 03/31/2025 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 23,100 | $754.99 M |
| 03/28/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $755.75 M |
| 03/27/2025 | $10.02 | $10.03 (0.1%) | $10.03 | $10.02 | 114,076 | $755.75 M |
| 03/26/2025 | $10.02 | $10.03 (0.1%) | $10.03 | $10.02 | 1,200 | $755.75 M |
| 03/25/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $755.75 M |
| 03/24/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $755.75 M |
| 03/21/2025 | $10.02 | $10.03 (0.1%) | $10.03 | $10.02 | 1,400 | $755.75 M |
| 03/20/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $754.24 M |
| 03/19/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 7,846 | $754.24 M |
| 03/18/2025 | $10.00 | $10.00 (0%) | $10.00 | $9.99 | 4,800 | $753.49 M |
| 03/17/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $753.49 M |
| 03/14/2025 | $9.98 | $10.00 (0.2%) | $10.00 | $9.98 | 25,193 | $753.49 M |
| 03/13/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 0 | $752.73 M |
| 03/12/2025 | $10.00 | $9.99 (-0.1%) | $10.00 | $9.99 | 2,237 | $752.73 M |
| 03/11/2025 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 0 | $751.98 M |
| 03/10/2025 | $9.99 | $9.98 (-0.1%) | $9.99 | $9.98 | 30,400 | $751.98 M |
| 03/07/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 20,500 | $752.73 M |
| 03/06/2025 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 38,100 | $751.98 M |
| 03/05/2025 | $9.99 | $9.98 (-0.1%) | $9.99 | $9.98 | 46,800 | $751.98 M |
| 03/04/2025 | $9.98 | $9.98 (0%) | $10.00 | $9.97 | 337,643 | $751.98 M |
| 03/03/2025 | $9.97 | $9.98 (0.1%) | $9.98 | $9.97 | 293,999 | $751.98 M |
| 02/28/2025 | $9.97 | $9.97 (0%) | $9.98 | $9.97 | 37,600 | $751.23 M |
| 02/27/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 115,243 | $751.23 M |
| 02/26/2025 | $9.98 | $9.97 (-0.1%) | $9.98 | $9.97 | 3,038 | $751.23 M |
| 02/25/2025 | $9.98 | $9.97 (-0.1%) | $9.98 | $9.97 | 5,900 | $751.23 M |
| 02/24/2025 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 17,601 | $751.98 M |
| 02/21/2025 | $9.99 | $9.97 (-0.2%) | $9.99 | $9.96 | 17,900 | $751.23 M |
| 02/20/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 1,103 | $751.23 M |
| 02/19/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 3,102 | $751.23 M |
| 02/18/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.96 | 20,700 | $751.23 M |
| 02/14/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 0 | $751.23 M |
| 02/13/2025 | $9.96 | $9.97 (0.1%) | $9.97 | $9.95 | 19,347 | $751.23 M |
| 02/12/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 501,643 | $749.72 M |
| 02/11/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.94 | 30,804 | $749.72 M |
| 02/10/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 1,337 | $749.72 M |
| 02/07/2025 | $10.04 | $9.98 (-0.68%) | $10.05 | $9.96 | 105,613 | $751.60 M |
| 02/06/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 0 | $749.72 M |
| 02/05/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 10,073 | $749.72 M |
| 02/04/2025 | $9.94 | $9.94 (0%) | $9.95 | $9.94 | 3,339 | $748.97 M |
| 02/03/2025 | $9.94 | $9.94 (0.09%) | $9.95 | $9.94 | 13,503 | $749.27 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.
