FACT II Acquisition Corporation (FACTU)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0216 | 0.215139442231 | 10.04 | 10.0616 | 10.04 | 200 | 10.0616 | CS |
| 4 | 0.0617 | 0.617006170062 | 9.9999 | 10.13 | 9.9899 | 5848 | 10.03132977 | CS |
| 12 | 0.1216 | 1.22334004024 | 9.94 | 10.25 | 9.94 | 32004 | 9.96438654 | CS |
| 26 | 0.0916 | 0.918756268806 | 9.97 | 10.25 | 9.935 | 104751 | 9.95245203 | CS |
| 52 | 0.0916 | 0.918756268806 | 9.97 | 10.25 | 9.935 | 104751 | 9.95245203 | CS |
| 156 | 0.0916 | 0.918756268806 | 9.97 | 10.25 | 9.935 | 104751 | 9.95245203 | CS |
| 260 | 0.0916 | 0.918756268806 | 9.97 | 10.25 | 9.935 | 104751 | 9.95245203 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 10.0616 | 0 | 0.00 | 10.0616 | 10.0616 | 10.0616 | 0 |
| 1740526500 | 10.0616 | 0 | 0.00 | 10.0616 | 10.0616 | 10.0616 | 0 |
| 1740440100 | 10.0616 | 0.02 | 0.22 | 10.0616 | 10.0616 | 10.0616 | 1000 |
| 1740180900 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1740094500 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1740008100 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 179 |
| 1739921700 | 10.04 | -0.02 | -0.20 | 10.05 | 10.05 | 10.04 | 361 |
| 1739576100 | 10.06 | -0.05 | -0.45 | 10.0683 | 10.1055 | 10.06 | 1008 |
| 1739489700 | 10.105 | 0.04 | 0.45 | 10.0675 | 10.1055 | 10.06 | 4300 |
| 1739403300 | 10.0601 | 0.01 | 0.10 | 10.0679 | 10.1055 | 10.02 | 5933 |
| 1739316900 | 10.0502 | 0 | 0.00 | 10.114 | 10.13 | 10.03 | 2172 |
| 1739230500 | 10.05 | 0.01 | 0.10 | 10.0289 | 10.05 | 10.0289 | 3825 |
| 1738971300 | 10.04 | 0.01 | 0.12 | 10.0298 | 10.04 | 10.02 | 17512 |
| 1738884900 | 10.0283 | 0 | 0.00 | 10.0283 | 10.0283 | 10.0283 | 0 |
| 1738798500 | 10.0283 | 0 | 0.00 | 10.0283 | 10.0283 | 10.0283 | 0 |
| 1738712100 | 10.0283 | -0.01 | -0.12 | 10.0283 | 10.0283 | 10.0283 | 1070 |
| 1738625700 | 10.04 | 0.02 | 0.20 | 10.02 | 10.05 | 10.02 | 1166 |
| 1738366500 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10 | 7069 |
| 1738280100 | 10.02 | 0.02 | 0.20 | 9.9999 | 10.02 | 9.9899 | 65521 |
| 1738193700 | 10 | 0 | 0.00 | 10 | 10.01 | 9.9999 | 2998 |
| 1738107300 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738020900 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737761700 | 10 | 0 | 0.00 | 9.9901 | 10 | 9.9901 | 9830 |
| 1737675300 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737588900 | 10 | 0 | 0.00 | 10.0146 | 10.0146 | 9.99 | 2663 |
| 1737502500 | 10 | 0.01 | 0.10 | 10.1 | 10.25 | 9.9701 | 8879 |
| 1737156900 | 9.99 | 0.01 | 0.10 | 9.99 | 9.99 | 9.99 | 12369 |
| 1737070500 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 0 |
| 1736984100 | 9.98 | -0 | -0.00 | 9.98 | 9.98 | 9.98 | 9333 |
| 1736897700 | 9.9801 | 0.01 | 0.10 | 9.98 | 9.9801 | 9.98 | 3200 |
| 1736811300 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1736552100 | 9.97 | -0.01 | -0.08 | 9.97 | 9.98 | 9.97 | 4720 |
| 1736379300 | 9.9774999 | 0 | 0.00 | 9.9774999 | 9.9774999 | 9.9774999 | 0 |
| 1736292900 | 9.9774999 | -0 | -0.03 | 9.9774999 | 9.9774999 | 9.9774999 | 200 |
| 1736206500 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 0 |
| 1735947300 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 1 |
| 1735860900 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 500 |
| 1735688100 | 9.98 | -0.01 | -0.10 | 9.98 | 9.98 | 9.98 | 2641 |
| 1735601700 | 9.99 | 0 | 0.00 | 9.98 | 9.99 | 9.98 | 11 |
| 1735342500 | 9.99 | 0.03 | 0.25 | 9.97 | 9.99 | 9.96 | 11240 |
| 1735256100 | 9.965 | 0 | 0.00 | 9.965 | 9.965 | 9.965 | 0 |
| 1735077840 | 9.965 | 0 | 0.00 | 9.965 | 9.965 | 9.965 | 0 |
| 1734996900 | 9.965 | 0 | 0.00 | 9.965 | 9.965 | 9.965 | 0 |
| 1734737700 | 9.965 | 0 | 0.05 | 9.96 | 9.965 | 9.9599 | 152435 |
| 1734651300 | 9.96 | -0.01 | -0.10 | 9.9602 | 9.9602 | 9.96 | 1668 |
| 1734564900 | 9.97 | 0.02 | 0.15 | 9.955 | 9.97 | 9.955 | 367039 |
| 1734478500 | 9.955 | 0.01 | 0.05 | 9.95 | 9.96 | 9.95 | 285376 |
| 1734392100 | 9.95 | -0.01 | -0.10 | 9.955 | 9.955 | 9.95 | 149477 |
| 1734132900 | 9.96 | 0.01 | 0.10 | 9.9574 | 9.96 | 9.95 | 215533 |
| 1734046500 | 9.95 | 0 | 0.00 | 9.9549 | 9.955 | 9.95 | 955 |
| 1733960100 | 9.95 | 0 | 0.05 | 9.95 | 9.96 | 9.95 | 107369 |
| 1733873700 | 9.945 | -0.02 | -0.15 | 9.95 | 9.96 | 9.94 | 112903 |
| 1733787300 | 9.96 | 0.01 | 0.05 | 9.95 | 9.96 | 9.95 | 7265 |
| 1733528100 | 9.955 | 0.01 | 0.05 | 9.95 | 9.955 | 9.94 | 71647 |
| 1733441700 | 9.95 | 0 | 0.05 | 9.94 | 9.95 | 9.94 | 76870 |
| 1733355300 | 9.945 | -0.01 | -0.05 | 9.94 | 9.95 | 9.94 | 138724 |
| 1733268900 | 9.95 | 0.01 | 0.10 | 9.95 | 9.95 | 9.9407 | 4000 |
| 1733182500 | 9.94 | -0.01 | -0.05 | 9.9434 | 9.96 | 9.94 | 61001 |
| 1732917840 | 9.945 | 0 | 0.00 | 9.94 | 9.96 | 9.94 | 352964 |
| 1732750500 | 9.945 | -0.01 | -0.05 | 9.95 | 9.97 | 9.94 | 1276767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
