FACT II Acquisition Corp (FACT)
NASDAQ: FACT · Real-Time Price · USD
10.50
-0.02 (-0.19%)
Mar 9, 2026, 11:45 AM EDT - Market open
FACT II Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | - | 7,830 |
| Mar 5, 2026 | 10.50 | 10.52 | 10.49 | 10.52 | 10.52 | 0.29% | 12,769 |
| Mar 4, 2026 | 10.49 | 10.50 | 10.48 | 10.49 | 10.49 | 0.10% | 17,133 |
| Mar 3, 2026 | 10.49 | 10.49 | 10.48 | 10.48 | 10.48 | -0.10% | 56,438 |
| Mar 2, 2026 | 10.48 | 10.49 | 10.47 | 10.49 | 10.49 | 0.10% | 20,631 |
| Feb 27, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.10% | 8,665 |
| Feb 26, 2026 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 0.10% | 11,118 |
| Feb 25, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 12,271 |
| Feb 24, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.10% | 10,817 |
| Feb 23, 2026 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | - | 2,437 |
| Feb 20, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% | 50,037 |
| Feb 19, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 45,260 |
| Feb 18, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 2,239 |
| Feb 17, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 34,300 |
| Feb 13, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 213 |
| Feb 12, 2026 | 10.50 | 10.50 | 10.48 | 10.48 | 10.48 | - | 1,158 |
| Feb 11, 2026 | 10.48 | 10.49 | 10.48 | 10.48 | 10.48 | 0.10% | 1,241 |
| Feb 10, 2026 | 10.49 | 10.49 | 10.47 | 10.47 | 10.47 | -0.19% | 28,558 |
| Feb 9, 2026 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | - | 1,827 |
| Feb 6, 2026 | 10.49 | 10.49 | 10.48 | 10.49 | 10.49 | - | 52,553 |
| Feb 5, 2026 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 0.19% | 85,782 |
| Feb 4, 2026 | 10.47 | 10.48 | 10.47 | 10.47 | 10.47 | -0.10% | 71,160 |
| Feb 3, 2026 | 10.47 | 10.48 | 10.47 | 10.48 | 10.48 | - | 13,621 |
| Feb 2, 2026 | 10.48 | 10.48 | 10.46 | 10.48 | 10.48 | 0.10% | 29,692 |
| Jan 30, 2026 | 10.48 | 10.48 | 10.45 | 10.47 | 10.47 | -0.48% | 40,067 |
| Jan 29, 2026 | 10.48 | 10.52 | 10.48 | 10.52 | 10.52 | 0.43% | 1,027 |
| Jan 28, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.05% | 43,181 |
| Jan 27, 2026 | 10.47 | 10.48 | 10.47 | 10.47 | 10.47 | 0.10% | 28,547 |
| Jan 26, 2026 | 10.47 | 10.48 | 10.46 | 10.46 | 10.46 | -0.10% | 12,706 |
| Jan 23, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 244 |
| Jan 22, 2026 | 10.45 | 10.48 | 10.45 | 10.47 | 10.47 | - | 321,370 |
| Jan 21, 2026 | 10.46 | 10.48 | 10.45 | 10.47 | 10.47 | 0.10% | 40,255 |
| Jan 20, 2026 | 10.48 | 10.48 | 10.46 | 10.46 | 10.46 | -0.19% | 111,544 |
| Jan 16, 2026 | 10.45 | 10.49 | 10.44 | 10.48 | 10.48 | 0.19% | 345,494 |
| Jan 15, 2026 | 10.45 | 10.47 | 10.44 | 10.46 | 10.46 | 0.10% | 63,522 |
| Jan 14, 2026 | 10.45 | 10.49 | 10.43 | 10.45 | 10.45 | 0.10% | 318,252 |
| Jan 13, 2026 | 10.48 | 10.48 | 10.44 | 10.44 | 10.44 | -0.43% | 127,688 |
| Jan 12, 2026 | 10.51 | 10.51 | 10.48 | 10.49 | 10.49 | -0.24% | 74,256 |
| Jan 9, 2026 | 10.53 | 10.53 | 10.51 | 10.51 | 10.51 | -0.10% | 524,720 |
| Jan 8, 2026 | 10.44 | 10.70 | 10.44 | 10.52 | 10.52 | 0.77% | 1,399,810 |
| Jan 6, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 200 |
| Jan 5, 2026 | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | 0.29% | 2,095 |
| Jan 2, 2026 | 10.42 | 10.42 | 10.40 | 10.41 | 10.41 | - | 9,840 |
| Dec 31, 2025 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 0.10% | 149,412 |
| Dec 30, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% | 61,050 |
| Dec 29, 2025 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | - | 25,995 |
| Dec 24, 2025 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | - | 1,137 |
| Dec 22, 2025 | 10.40 | 10.40 | 10.38 | 10.39 | 10.39 | -0.10% | 7,876 |
| Dec 19, 2025 | 10.38 | 10.40 | 10.38 | 10.40 | 10.40 | 0.10% | 452 |
| Dec 17, 2025 | 10.37 | 10.39 | 10.37 | 10.39 | 10.39 | - | 477,587 |
| Dec 16, 2025 | 10.37 | 10.39 | 10.37 | 10.39 | 10.39 | - | 4,856 |
| Dec 15, 2025 | 10.37 | 10.39 | 10.37 | 10.39 | 10.39 | 0.10% | 33,611 |
| Dec 12, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.10% | 107 |
| Dec 11, 2025 | 10.36 | 10.38 | 10.36 | 10.37 | 10.37 | - | 34,585 |
| Dec 10, 2025 | 10.38 | 10.38 | 10.36 | 10.37 | 10.37 | 0.10% | 151,340 |
| Dec 9, 2025 | 10.37 | 10.39 | 10.36 | 10.36 | 10.36 | -0.19% | 197,406 |
| Dec 8, 2025 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | 0.05% | 3,723 |
| Dec 5, 2025 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | -0.05% | 1,632 |
| Dec 4, 2025 | 10.38 | 10.39 | 10.38 | 10.38 | 10.38 | - | 20,325 |
| Dec 3, 2025 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | - | 69,644 |
| Dec 2, 2025 | 10.41 | 10.41 | 10.38 | 10.38 | 10.38 | 0.14% | 40,654 |
| Dec 1, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.14% | 3,672 |
| Nov 28, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.05% | 551 |
| Nov 26, 2025 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | -0.24% | 2,500 |
| Nov 24, 2025 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | 0.19% | 1,402 |
| Nov 21, 2025 | 10.39 | 10.39 | 10.36 | 10.36 | 10.36 | 0.10% | 1,497 |
| Nov 20, 2025 | 10.39 | 10.39 | 10.35 | 10.35 | 10.35 | -0.48% | 7,009 |
| Nov 19, 2025 | 10.38 | 10.40 | 10.38 | 10.40 | 10.40 | 0.58% | 5,107 |
| Nov 18, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.10% | 3,000 |
| Nov 13, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.10% | 3,150 |
| Nov 5, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 16,877 |
| Nov 3, 2025 | 10.37 | 10.37 | 10.33 | 10.34 | 10.34 | -0.48% | 5,942 |
| Oct 31, 2025 | 10.36 | 10.39 | 10.36 | 10.39 | 10.39 | 0.10% | 6,631 |
| Oct 29, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.19% | 260 |
| Oct 27, 2025 | 10.34 | 10.40 | 10.32 | 10.40 | 10.40 | 0.58% | 16,327 |
| Oct 22, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.10% | 285 |
| Oct 21, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.19% | 1,371 |
| Oct 15, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.05% | 101 |
| Oct 13, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.05% | 409 |
| Oct 7, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | -0.05% | 54,172 |
| Oct 6, 2025 | 10.31 | 10.31 | 10.30 | 10.31 | 10.31 | -0.05% | 14,270 |
| Oct 3, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.05% | 1,000 |
| Oct 2, 2025 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | -0.05% | 51,339 |
| Oct 1, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% | 3,616 |
| Sep 30, 2025 | 10.28 | 10.34 | 10.28 | 10.32 | 10.32 | 0.19% | 167,429 |
| Sep 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.19% | 857 |
| Sep 26, 2025 | 10.28 | 10.29 | 10.28 | 10.28 | 10.28 | -0.10% | 15,171 |
| Sep 25, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.03% | 463 |
| Sep 23, 2025 | 10.29 | 10.30 | 10.29 | 10.29 | 10.29 | 0.03% | 1,303 |
| Sep 22, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 3,002 |
| Sep 19, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.02% | 1,036 |
| Sep 12, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.12% | 400 |