FACT II Acquisition Corp (FACT)
NASDAQ: FACT · Real-Time Price · USD
10.28
-0.03 (-0.29%)
Aug 15, 2025, 4:00 PM - Market closed
FACT II Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | -0.29% | 16,602 |
| Aug 14, 2025 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | 0.49% | 5,134 |
| Aug 13, 2025 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | -0.57% | 2,046 |
| Aug 12, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.05% | 300 |
| Aug 11, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 86 |
| Aug 8, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.14% | 215 |
| Aug 7, 2025 | 10.31 | 10.33 | 10.29 | 10.30 | 10.30 | 0.19% | 148,693 |
| Aug 6, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.10% | 200,000 |
| Aug 5, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 125,100 |
| Aug 4, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 69 |
| Aug 1, 2025 | 10.29 | 10.29 | 10.28 | 10.29 | 10.29 | - | 81,900 |
| Jul 31, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Jul 30, 2025 | 10.29 | 10.29 | 10.27 | 10.29 | 10.29 | -0.19% | 252,443 |
| Jul 29, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 2 |
| Jul 28, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.39% | 1,000 |
| Jul 25, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 3 |
| Jul 24, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 6 |
| Jul 23, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 100 |
| Jul 22, 2025 | 10.26 | 10.29 | 10.26 | 10.27 | 10.27 | -0.29% | 3,694 |
| Jul 21, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 0.29% | 7,464 |
| Jul 18, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 294,028 |
| Jul 17, 2025 | 10.27 | 10.28 | 10.26 | 10.27 | 10.27 | 0.10% | 332,006 |
| Jul 16, 2025 | 10.26 | 10.29 | 10.26 | 10.26 | 10.26 | -0.39% | 1,200 |
| Jul 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 58,000 |
| Jul 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 130 |
| Jul 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.29% | 100 |
| Jul 10, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 1 |
| Jul 9, 2025 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | -0.19% | 401 |
| Jul 8, 2025 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | -0.03% | 100,039 |
| Jul 7, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 2 |
| Jul 3, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Jul 2, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.07% | 1,474 |
| Jul 1, 2025 | 10.30 | 10.30 | 10.29 | 10.30 | 10.30 | 0.10% | 409,016 |
| Jun 30, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 44 |
| Jun 27, 2025 | 10.24 | 10.30 | 10.24 | 10.29 | 10.29 | 0.39% | 253,257 |
| Jun 26, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 94 |
| Jun 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 93,495 |
| Jun 24, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 181 |
| Jun 23, 2025 | 10.23 | 10.29 | 10.23 | 10.25 | 10.25 | - | 3,138 |
| Jun 20, 2025 | 10.25 | 10.29 | 10.25 | 10.25 | 10.25 | -0.10% | 11,415 |
| Jun 18, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 77 |
| Jun 17, 2025 | 10.25 | 10.28 | 10.25 | 10.26 | 10.26 | 0.20% | 5,411 |
| Jun 16, 2025 | 10.22 | 10.24 | 10.22 | 10.24 | 10.24 | 0.10% | 62,686 |
| Jun 13, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | -0.05% | 47,458 |
| Jun 12, 2025 | 10.22 | 10.24 | 10.22 | 10.24 | 10.24 | 0.10% | 21,839 |
| Jun 11, 2025 | 10.22 | 10.23 | 10.21 | 10.23 | 10.23 | 0.10% | 10,609 |
| Jun 10, 2025 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | -0.05% | 21,044 |
| Jun 9, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% | 375,029 |
| Jun 6, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.10% | 6,441 |
| Jun 5, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.20% | 63,919 |