FACT II Acquisition Corp (FACT)

NASDAQ: FACT · Real-Time Price · USD

10.58

0.00 (0.00%)

At close: Apr 28, 2026, 4:00 PM EDT

10.57

-0.01 (-0.09%)

After-hours: Apr 28, 2026, 4:00 PM EDT

FACT II Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.58	10.58	10.57	10.58	10.58	-	65,246
Apr 27, 2026	10.57	10.58	10.57	10.58	10.58	0.09%	139,188
Apr 24, 2026	10.56	10.58	10.56	10.57	10.57	-	59,258
Apr 23, 2026	10.57	10.57	10.57	10.57	10.57	0.09%	79,877
Apr 22, 2026	10.56	10.56	10.54	10.56	10.56	-	44,070
Apr 21, 2026	10.54	10.56	10.54	10.56	10.56	-	107,451
Apr 20, 2026	10.56	10.57	10.55	10.56	10.56	-	12,061
Apr 17, 2026	10.54	10.57	10.54	10.56	10.56	-	134,073
Apr 16, 2026	10.52	10.58	10.51	10.56	10.56	0.38%	1,151,600
Apr 15, 2026	10.51	10.52	10.51	10.52	10.52	-0.09%	19,011
Apr 14, 2026	10.53	10.53	10.51	10.53	10.53	-	18,019
Apr 13, 2026	10.52	10.53	10.51	10.53	10.53	0.10%	10,134
Apr 10, 2026	10.52	10.52	10.51	10.52	10.52	-	11,897
Apr 9, 2026	10.52	10.52	10.51	10.52	10.52	-	13,503
Apr 8, 2026	10.52	10.52	10.51	10.52	10.52	-	12,677
Apr 7, 2026	10.52	10.52	10.51	10.52	10.52	-0.09%	56,310
Apr 6, 2026	10.52	10.53	10.52	10.53	10.53	0.04%	22,804
Apr 2, 2026	10.51	10.53	10.51	10.53	10.53	0.15%	335,768
Apr 1, 2026	10.50	10.51	10.50	10.51	10.51	0.10%	24,710
Mar 31, 2026	10.51	10.51	10.50	10.50	10.50	-0.10%	5,489
Mar 30, 2026	10.50	10.51	10.50	10.51	10.51	0.10%	6,120
Mar 27, 2026	10.50	10.51	10.50	10.50	10.50	-0.10%	6,023
Mar 26, 2026	10.49	10.51	10.49	10.51	10.51	0.10%	51,076
Mar 25, 2026	10.49	10.50	10.49	10.50	10.50	-	19,320
Mar 24, 2026	10.49	10.50	10.49	10.50	10.50	0.10%	13,370
Mar 23, 2026	10.48	10.50	10.48	10.49	10.49	0.05%	23,951
Mar 20, 2026	10.48	10.49	10.48	10.49	10.49	0.05%	5,544
Mar 19, 2026	10.48	10.49	10.48	10.48	10.48	-0.10%	5,720
Mar 18, 2026	10.49	10.49	10.48	10.49	10.49	-	31,293
Mar 17, 2026	10.48	10.49	10.48	10.49	10.49	0.07%	10,775
Mar 16, 2026	10.48	10.49	10.48	10.48	10.48	0.03%	12,485
Mar 13, 2026	10.49	10.49	10.48	10.48	10.48	-0.10%	6,135
Mar 12, 2026	10.51	10.51	10.49	10.49	10.49	-0.29%	7,801
Mar 11, 2026	10.49	10.52	10.49	10.52	10.52	0.29%	19,123
Mar 10, 2026	10.52	10.52	10.48	10.49	10.49	-0.19%	36,885
Mar 9, 2026	10.52	10.52	10.50	10.51	10.51	-0.10%	8,313
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%	56,439
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%	1,037
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	-	4,320
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%	111,744
Jan 16, 2026	10.45	10.49	10.44	10.48	10.48	0.19%	345,502
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%	524,960
Jan 8, 2026	10.44	10.70	10.44	10.52	10.52	0.77%	1,433,699
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%	61,052
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