5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
-0.80%
3 MONTH PERFORMANCE
+4.11%
6 MONTH PERFORMANCE
+4.11%
YEAR-TO-DATE PERFORMANCE
-0.10%
1 YEAR PERFORMANCE
+4.11%
FACT II Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/31/2025 | $9.93 | $9.94 (0.15%) | $9.94 | $9.93 | 102,114 | $748.97 M |
| 01/30/2025 | $9.93 | $9.92 (-0.05%) | $9.93 | $9.92 | 8,359 | $747.83 M |
| 01/29/2025 | $9.93 | $9.94 (0.1%) | $9.94 | $9.92 | 78,433 | $748.97 M |
| 01/28/2025 | $9.93 | $9.93 (0%) | $9.93 | $9.93 | 110 | $748.21 M |
| 01/27/2025 | $9.93 | $9.93 (0%) | $9.93 | $9.93 | 101 | $748.21 M |
| 01/24/2025 | $9.93 | $9.93 (-0.01%) | $9.93 | $9.92 | 1,920 | $747.84 M |
| 01/23/2025 | $9.92 | $9.92 (0%) | $9.92 | $9.92 | 0 | $747.46 M |
| 01/22/2025 | $9.92 | $9.92 (0%) | $9.93 | $9.92 | 39,000 | $747.46 M |
| 01/21/2025 | $9.92 | $9.92 (0%) | $9.92 | $9.92 | 0 | $747.46 M |
| 01/17/2025 | $9.91 | $9.92 (0.07%) | $9.92 | $9.91 | 15,282 | $747.46 M |
| 01/16/2025 | $9.90 | $9.90 (0.03%) | $9.90 | $9.90 | 378 | $746.18 M |
| 01/15/2025 | $9.91 | $9.91 (0%) | $9.91 | $9.91 | 20,002 | $746.70 M |
| 01/14/2025 | $9.90 | $9.90 (0%) | $9.91 | $9.90 | 162,810 | $745.95 M |
| 01/13/2025 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 50,000 | $745.20 M |
| 01/10/2025 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 130,025 | $745.20 M |
| 01/08/2025 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 0 | $745.20 M |
| 01/07/2025 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 0 | $745.20 M |
| 01/06/2025 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 0 | $745.20 M |
| 01/03/2025 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 0 | $745.20 M |
| 01/02/2025 | $9.88 | $9.89 (0.1%) | $9.89 | $9.88 | 250,135 | $745.20 M |
| 12/31/2024 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | $745.95 M |
| 12/30/2024 | $9.90 | $9.90 (0%) | $9.90 | $9.88 | 250,263 | $745.95 M |
| 12/27/2024 | $9.88 | $9.88 (0%) | $9.88 | $9.88 | 500,171 | $744.44 M |
| 12/26/2024 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 0 | $742.18 M |
| 12/24/2024 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 0 | $742.18 M |
| 12/23/2024 | $9.85 | $9.85 (0%) | $9.85 | $9.85 | 1,322 | $742.18 M |
| 12/20/2024 | $9.88 | $9.88 (0%) | $9.90 | $9.86 | 0 |
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.
