MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FAC — Factorial Energy Inc. Class A Common Stock
NasdaqFactorial Energy Inc. Class A Common Stock
$6.00
-0.30(-4.69%)
- O
- 6.34
- H
- 6.37
- L
- 5.99
- V
- 188.04K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.00
Period Return-51.26%
Period High$25.33
Period Low$4.24
Avg Daily Volume463.3K
Total Trading Days85
FAC — Historical OHLCV Price & Volume Table
Jun 3, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.34 | $6.37 | $5.99 | $6.00 | $-0.30 | -4.69% | 188,035 | $6.09 | $5.99 $6.37 |
| Oct 1, 2026 | $6.28 | $6.37 | $6.11 | $6.30 | $-0.05 | -0.71% | 152,199 | $6.25 | $6.11 $6.37 |
| Sep 30, 2026 | $6.24 | $6.50 | $6.01 | $6.34 | +$0.14 | +2.26% | 222,887 | $6.31 | $6.01 $6.50 |
| Sep 29, 2026 | $6.48 | $6.48 | $6.06 | $6.20 | $-0.18 | -2.82% | 1,115,060 | $6.20 | $6.06 $6.48 |
| Sep 28, 2026 | $6.17 | $6.49 | $6.15 | $6.38 | +$0.10 | +1.59% | 316,684 | $6.38 | $6.15 $6.49 |
| Sep 25, 2026 | $6.07 | $6.35 | $5.90 | $6.28 | +$0.24 | +3.97% | 306,153 | $6.17 | $5.90 $6.35 |
| Sep 24, 2026 | $6.23 | $6.34 | $5.80 | $6.04 | $-0.40 | -6.21% | 314,621 | $5.99 | $5.80 $6.34 |
| Sep 23, 2026 | $6.30 | $6.69 | $6.23 | $6.44 | +$0.29 | +4.72% | 673,829 | $6.51 | $6.23 $6.69 |
| Sep 22, 2026 | $6.24 | $6.27 | $5.92 | $6.15 | $-0.09 | -1.44% | 365,208 | $6.07 | $5.92 $6.27 |
| Sep 21, 2026 | $6.33 | $6.77 | $6.05 | $6.24 | $-0.01 | -0.16% | 814,682 | $6.45 | $6.05 $6.77 |
| Sep 18, 2026 | $5.62 | $6.37 | $5.62 | $6.25 | +$0.60 | +10.62% | 2,416,863 | $6.20 | $5.62 $6.37 |
| Sep 17, 2026 | $5.19 | $5.80 | $5.15 | $5.65 | +$0.65 | +13.00% | 356,569 | $5.61 | $5.15 $5.80 |
| Sep 16, 2026 | $5.05 | $5.08 | $4.90 | $5.00 | +$0.00 | +0.00% | 139,600 | $5.00 | $4.90 $5.08 |
| Sep 15, 2026 | $5.08 | $5.08 | $4.90 | $5.00 | $-0.08 | -1.57% | 138,825 | $4.98 | $4.90 $5.08 |
| Sep 14, 2026 | $5.20 | $5.23 | $4.97 | $5.08 | $-0.23 | -4.33% | 231,548 | $5.09 | $4.97 $5.23 |
| Sep 11, 2026 | $5.29 | $5.48 | $5.20 | $5.31 | +$0.05 | +0.95% | 194,957 | $5.32 | $5.20 $5.48 |
| Sep 10, 2026 | $5.30 | $5.36 | $5.07 | $5.26 | $-0.10 | -1.87% | 229,331 | $5.21 | $5.07 $5.36 |
| Sep 9, 2026 | $5.85 | $5.85 | $5.27 | $5.36 | $-0.33 | -5.80% | 297,031 | $5.40 | $5.27 $5.85 |
| Sep 8, 2026 | $5.26 | $6.08 | $5.20 | $5.69 | +$0.48 | +9.21% | 614,214 | $5.79 | $5.20 $6.08 |
| Sep 4, 2026 | $5.24 | $5.26 | $5.02 | $5.21 | $-0.05 | -0.95% | 217,481 | $5.18 | $5.02 $5.26 |
| Sep 3, 2026 | $4.97 | $5.30 | $4.90 | $5.26 | +$0.31 | +6.26% | 276,587 | $5.18 | $4.90 $5.30 |
| Sep 2, 2026 | $4.78 | $5.00 | $4.77 | $4.95 | +$0.19 | +3.99% | 248,972 | $4.91 | $4.77 $5.00 |
| Sep 1, 2026 | $4.97 | $5.03 | $4.75 | $4.76 | $-0.24 | -4.80% | 239,094 | $4.81 | $4.75 $5.03 |
| Aug 31, 2026 | $4.91 | $5.10 | $4.85 | $5.00 | +$0.09 | +1.83% | 217,047 | $4.96 | $4.85 $5.10 |
| Aug 28, 2026 | $5.20 | $5.21 | $4.81 | $4.91 | $-0.35 | -6.65% | 321,025 | $4.96 | $4.81 $5.21 |
| Aug 27, 2026 | $4.99 | $5.29 | $4.92 | $5.26 | +$0.34 | +6.91% | 292,225 | $5.12 | $4.92 $5.29 |
| Aug 26, 2026 | $5.17 | $5.22 | $4.85 | $4.92 | $-0.29 | -5.57% | 318,562 | $4.99 | $4.85 $5.22 |
| Aug 25, 2026 | $4.70 | $5.38 | $4.67 | $5.21 | +$0.61 | +13.26% | 399,775 | $5.11 | $4.67 $5.38 |
| Aug 24, 2026 | $4.65 | $4.79 | $4.50 | $4.60 | $-0.01 | -0.22% | 403,051 | $4.61 | $4.50 $4.79 |
| Aug 21, 2026 | $4.64 | $4.73 | $4.50 | $4.61 | +$0.00 | +0.00% | 316,962 | $4.57 | $4.50 $4.73 |