Factorial Energy Inc. - Class A Common Stock (FAC)

6.0700
-0.0100 (-0.16%)
NASDAQ· Last Trade: Jul 15th, 5:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Factorial Energy Inc. - Class A Common Stock (FAC)

DateOpenHighLowCloseVolumeAdjusted Close
7/14/20265.856.505.286.08789,7876.08
7/13/20269.269.264.246.004,138,7056.00
7/10/20269.619.858.779.32131,6409.32
7/09/20269.169.789.009.76140,8539.76
7/08/20269.5610.398.709.11216,8429.11
7/07/202610.0310.209.369.75178,0949.75
7/06/202610.4110.629.7110.03180,86210.03
7/02/202611.0311.1210.0510.23210,87910.23
7/01/202610.9311.5010.1511.03214,34811.03
6/30/20269.9111.509.4511.09288,64111.09
6/29/202611.5011.759.559.90348,5849.90
6/26/202610.6111.8510.6111.41119,59011.41
6/25/202611.7011.8910.6010.99257,71310.99
6/24/202612.8012.8811.7011.89242,59811.89
6/23/202613.7013.8412.7712.85225,25612.85
6/22/202615.0615.4013.9014.00187,94714.00
6/18/202615.0016.0014.3414.59222,77514.59
6/17/202613.7115.3213.7114.58265,53914.58
6/16/202614.7915.2213.9013.92291,57113.92
6/15/202616.4116.7514.5615.55413,68215.55
6/12/202617.1717.2514.2915.33763,29215.33
6/11/202624.9625.0016.6017.271,424,37917.27
6/10/202617.9223.7516.7521.941,847,05721.94
6/09/202620.0025.3314.5116.004,865,48316.00
6/08/202612.3315.799.6513.801,033,81113.80