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%
FACT — FACT II Acquisition Corp. Class A Ordinary Shares
NasdaqFACT II Acquisition Corp. Class A Ordinary Shares
$10.72
-0.00(-0.01%)
- O
- 10.74
- H
- 10.74
- L
- 10.72
- V
- 285.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.72
Period Return+6.99%
Period High$10.75
Period Low$10.02
Avg Daily Volume59.2K
Total Trading Days365
FACT — Historical OHLCV Price & Volume Table
Mar 31, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.74 | $10.74 | $10.72 | $10.72 | $-0.00 | -0.01% | 285,202 | $10.73 | $10.72 $10.74 |
| Sep 25, 2026 | $10.73 | $10.73 | $10.72 | $10.72 | $-0.01 | -0.08% | 4,005 | $10.73 | $10.72 $10.73 |
| Sep 24, 2026 | $10.72 | $10.73 | $10.72 | $10.73 | $-0.01 | -0.05% | 5,931 | $10.72 | $10.72 $10.73 |
| Sep 22, 2026 | $10.74 | $10.74 | $10.74 | $10.74 | +$0.02 | +0.14% | 140 | $10.73 | $10.74 $10.74 |
| Sep 21, 2026 | $10.72 | $10.74 | $10.72 | $10.72 | +$0.01 | +0.09% | 2,555 | $10.72 | $10.72 $10.74 |
| Sep 16, 2026 | $10.71 | $10.72 | $10.71 | $10.71 | $-0.01 | -0.09% | 6,674 | $10.71 | $10.71 $10.72 |
| Sep 15, 2026 | $10.72 | $10.72 | $10.72 | $10.72 | +$0.00 | +0.00% | 11,602 | $10.72 | $10.72 $10.72 |
| Sep 11, 2026 | $10.72 | $10.72 | $10.72 | $10.72 | +$0.01 | +0.09% | 1,216 | $10.72 | $10.72 $10.72 |
| Sep 10, 2026 | $10.72 | $10.72 | $10.71 | $10.71 | +$0.00 | +0.00% | 26,383 | $10.71 | $10.71 $10.72 |
| Sep 8, 2026 | $10.70 | $10.71 | $10.70 | $10.71 | +$0.01 | +0.09% | 19,804 | $10.71 | $10.70 $10.71 |
| Sep 4, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | +$0.00 | +0.00% | 3,603 | $10.70 | $10.70 $10.70 |
| Sep 2, 2026 | $10.70 | $10.71 | $10.70 | $10.70 | +$0.00 | +0.00% | 3,395 | $10.70 | $10.70 $10.71 |
| Sep 1, 2026 | $10.70 | $10.70 | $10.69 | $10.70 | +$0.00 | +0.00% | 4,679 | $10.70 | $10.69 $10.70 |
| Aug 31, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | +$0.01 | +0.09% | 10,064 | $10.70 | $10.70 $10.70 |
| Aug 28, 2026 | $10.69 | $10.69 | $10.69 | $10.69 | +$0.00 | +0.00% | 6,677 | $10.69 | $10.69 $10.69 |
| Aug 27, 2026 | $10.69 | $10.69 | $10.69 | $10.69 | +$0.00 | +0.00% | 350 | $10.69 | $10.69 $10.69 |
| Aug 26, 2026 | $10.68 | $10.69 | $10.68 | $10.69 | +$0.00 | +0.00% | 622 | $10.69 | $10.68 $10.69 |
| Aug 25, 2026 | $10.68 | $10.69 | $10.68 | $10.69 | +$0.00 | +0.00% | 6,329 | $10.69 | $10.68 $10.69 |
| Aug 24, 2026 | $10.69 | $10.69 | $10.68 | $10.69 | +$0.01 | +0.09% | 19,683 | $10.69 | $10.68 $10.69 |
| Aug 20, 2026 | $10.68 | $10.68 | $10.68 | $10.68 | +$0.00 | +0.00% | 456 | $10.68 | $10.68 $10.68 |
| Aug 19, 2026 | $10.68 | $10.69 | $10.66 | $10.68 | +$0.00 | +0.00% | 28,068 | $10.68 | $10.66 $10.69 |
| Aug 18, 2026 | $10.68 | $10.68 | $10.68 | $10.68 | +$0.01 | +0.09% | 32,597 | $10.68 | $10.68 $10.68 |
| Aug 17, 2026 | $10.67 | $10.67 | $10.67 | $10.67 | +$0.00 | +0.00% | 229 | $10.67 | $10.67 $10.67 |
| Aug 12, 2026 | $10.67 | $10.67 | $10.67 | $10.67 | +$0.01 | +0.09% | 24,627 | $10.67 | $10.67 $10.67 |
| Aug 10, 2026 | $10.66 | $10.66 | $10.66 | $10.66 | $-0.01 | -0.09% | 130 | $10.66 | $10.66 $10.66 |
| Aug 6, 2026 | $10.67 | $10.67 | $10.67 | $10.67 | +$0.01 | +0.09% | 350 | $10.67 | $10.67 $10.67 |
| Aug 5, 2026 | $10.66 | $10.66 | $10.65 | $10.66 | $-0.00 | -0.01% | 640 | $10.66 | $10.65 $10.66 |
| Aug 4, 2026 | $10.66 | $10.66 | $10.66 | $10.66 | +$0.00 | +0.01% | 212 | $10.66 | $10.66 $10.66 |
| Aug 3, 2026 | $10.66 | $10.66 | $10.66 | $10.66 | +$0.00 | +0.00% | 719 | $10.66 | $10.66 $10.66 |
| Jul 31, 2026 | $10.66 | $10.66 | $10.66 | $10.66 | +$0.00 | +0.00% | 152,408 | $10.66 | $10.66 $10.66 |