FACT II Acquisition Corp (FACT)
NASDAQ: FACT · Real-Time Price · USD
10.38
-0.01 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
10.38
+0.01 (0.05%)
After-hours: Dec 5, 2025, 4:00 PM EST
FACT II Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 40,653 |
| Dec 1, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.14% | 3,272 |
| 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 |
| Sep 8, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 9,000 |
| Sep 4, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 4,000 |
| Sep 2, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.19% | 1,000 |
| Aug 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 104 |
| Aug 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% | 677 |
| Aug 25, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 1,000 |
| Aug 21, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | -0.10% | 112,274 |
| Aug 19, 2025 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 0.19% | 357 |
| 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 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 1, 2025 | 10.29 | 10.29 | 10.28 | 10.29 | 10.29 | - | 81,900 |
| Jul 30, 2025 | 10.29 | 10.29 | 10.27 | 10.29 | 10.29 | -0.19% | 252,443 |
| Jul 28, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.39% | 1,000 |
| 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 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 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 27, 2025 | 10.24 | 10.30 | 10.24 | 10.29 | 10.29 | 0.39% | 253,257 |
| 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 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 |