Dark

FAC
Factorial Energy Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 13, 2026 3:59:52 PM EDT

5.95USD-36.296%(-3.39)4,116,243

5.50Bid 6.83Ask 1.33Spread

Pre-market

Jul 13, 2026 9:20:30 AM EDT

9.45USD+1.178%(+0.11)1,040

After-hours

Jul 13, 2026 4:57:30 PM EDT

5.95USD0.000%(0.00)34,712

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	9.1000	9.1000	4.2500	5.9500	-36.159%	4,116,243	0.000%
2026-07-10	9.6100	9.8465	8.7700	9.3200	-4.508%	131,640	-36.159%
2026-07-09	9.1600	9.7750	9.0000	9.7600	+7.135%	140,891	-39.037%
2026-07-08	9.5600	10.3908	8.7000	9.1100	-6.564%	216,953	-34.687%
2026-07-07	10.0300	10.2000	9.3600	9.7500	-2.792%	178,094	-38.974%
2026-07-06	10.4100	10.6150	9.7100	10.0300	-2.003%	180,862	-40.678%
2026-07-02	11.0300	11.1200	10.0500	10.2350	-7.208%	210,879	-41.866%
2026-07-01	10.9300	11.5000	10.1550	11.0300	-0.541%	214,379	-46.056%
2026-06-30	9.9100	11.4999	9.4500	11.0900	+12.020%	289,068	-46.348%
2026-06-29	11.5000	11.7500	9.5500	9.9000	-13.272%	349,096	-39.899%
2026-06-26	10.6100	11.8531	10.6100	11.4150	+3.867%	119,590	-47.876%
2026-06-25	11.7000	11.8900	10.6000	10.9900	-7.569%	257,720	-45.860%
2026-06-24	12.8000	12.8750	11.7000	11.8900	-7.471%	243,433	-49.958%
2026-06-23	13.7000	13.8350	12.7700	12.8500	-8.214%	225,280	-53.696%
2026-06-22	15.0600	15.4000	13.9000	14.0000	-4.044%	189,392	-57.500%
2026-06-18	15.0000	16.0000	14.3400	14.5900	+0.069%	222,775	-59.219%
2026-06-17	13.7100	15.3250	13.7100	14.5800	+4.741%	266,023	-59.191%
2026-06-16	14.7900	15.2250	13.9000	13.9200	-10.482%	292,742	-57.256%
2026-06-15	16.4100	16.7500	14.5600	15.5500	+1.435%	414,032	-61.736%
2026-06-12	17.1700	17.2499	14.2900	15.3300	-11.233%	763,292	-61.187%
2026-06-11	24.9600	25.0000	16.6000	17.2700	-21.285%	1,429,695	-65.547%
2026-06-10	17.9200	23.7500	16.7500	21.9400	+37.125%	1,863,791	-72.881%
2026-06-09	20.0000	25.3300	14.5000	16.0000	+15.942%	4,880,482	-62.813%
2026-06-08	12.3300	15.7900	9.6500	13.8000	+1,603.704%	1,079,335	-56.884%
2018-04-06	0.8400	0.8697	0.8100	0.8100	-5.814%	333,021	+634.568%
2018-04-05	0.8400	0.8795	0.8400	0.8600	+1.176%	43,235	+591.860%
2018-04-04	0.8300	0.8500	0.8300	0.8500	+2.410%	36,745	+600.000%
2018-04-03	0.8600	0.8700	0.8300	0.8300	-2.353%	36,964	+616.867%
2018-04-02	0.8500	0.8868	0.8500	0.8500	0.000%	80,292	+600.000%
2018-03-29	0.8300	0.8887	0.8300	0.8500	-2.668%	62,753	+600.000%
2018-03-28	0.9000	0.9100	0.8500	0.8733	-8.074%	59,380	+581.324%
2018-03-27	0.9500	0.9600	0.9100	0.9500	0.000%	50,603	+526.316%
2018-03-26	0.9700	0.9800	0.9500	0.9500	0.000%	88,769	+526.316%
2018-03-23	0.8876	0.9700	0.8700	0.9500	+7.030%	116,719	+526.316%
2018-03-22	0.9800	0.9800	0.8510	0.8876	-4.559%	102,647	+570.347%
2018-03-21	0.8500	0.9700	0.8450	0.9300	+10.583%	136,850	+539.785%
2018-03-20	0.8608	0.8990	0.8259	0.8410	-1.175%	32,946	+607.491%
2018-03-19	0.9000	0.9549	0.7800	0.8510	-24.018%	316,510	+599.177%
2018-03-16	1.1101	1.1690	1.1101	1.1200	+0.692%	15,000	+431.250%
2018-03-15	1.0900	1.1123	1.0900	1.1123	-0.688%	4,437	+434.928%
2018-03-14	1.0700	1.1200	1.0700	1.1200	+4.673%	3,457	+431.250%
2018-03-13	1.0601	1.0800	1.0600	1.0700	0.000%	6,612	+456.075%
2018-03-12	1.0605	1.0700	1.0500	1.0700	+1.905%	15,761	+456.075%
2018-03-09	1.0400	1.0700	1.0300	1.0500	+2.941%	10,817	+466.667%
2018-03-08	1.0390	1.0390	1.0200	1.0200	-0.971%	849	+483.333%
2018-03-07	1.0201	1.0769	1.0100	1.0300	-0.962%	121,487	+477.670%
2018-03-06	1.0620	1.0800	1.0100	1.0400	-0.952%	9,125	+472.115%
2018-03-05	1.0700	1.0800	1.0500	1.0500	0.000%	6,870	+466.667%
2018-03-02	1.0400	1.0500	1.0300	1.0500	+2.941%	10,222	+466.667%
2018-03-01	1.0300	1.0300	1.0126	1.0200	0.000%	2,876	+483.333%
2018-02-28	1.0400	1.0500	1.0200	1.0200	-1.923%	1,278	+483.333%
2018-02-27	1.0700	1.0700	1.0400	1.0400	-1.887%	1,025	+472.115%
2018-02-26	1.0720	1.0720	1.0424	1.0600	+1.923%	6,294	+461.321%
2018-02-23	1.0375	1.1200	1.0210	1.0400	0.000%	13,840	+472.115%
2018-02-22	1.0400	1.0400	1.0400	1.0400	-0.952%	1,362	+472.115%
2018-02-21	1.0200	1.0700	1.0200	1.0500	+1.942%	2,335	+466.667%
2018-02-20	1.0800	1.1100	1.0300	1.0300	0.000%	4,565	+477.670%
2018-02-16	1.1100	1.1100	1.0100	1.0300	-9.649%	21,989	+477.670%
2018-02-15	1.1700	1.1700	1.1400	1.1400	-1.724%	609	+421.930%
2018-02-14	1.1000	1.1600	1.1000	1.1600	+0.870%	4,011	+412.931%
2018-02-13	1.1100	1.1500	1.1100	1.1500	+7.477%	7,435	+417.391%
2018-02-12	1.0200	1.1100	1.0200	1.0700	+2.677%	25,995	+456.075%
2018-02-09	1.0500	1.1100	1.0300	1.0421	-4.394%	39,231	+470.962%
2018-02-08	1.0900	1.1257	1.0900	1.0900	-0.909%	3,722	+445.872%
2018-02-07	1.0900	1.1152	1.0900	1.1000	0.000%	1,478	+440.909%
2018-02-06	1.1100	1.1400	1.0900	1.1000	0.000%	50,992	+440.909%
2018-02-05	1.0900	1.1200	1.0900	1.1000	-1.943%	3,179	+440.909%
2018-02-02	1.1500	1.1500	1.1100	1.1218	-0.726%	1,272	+430.398%
2018-02-01	1.1300	1.1459	1.1100	1.1300	-2.586%	9,739	+426.549%
2018-01-31	1.1210	1.1900	1.1200	1.1600	+3.479%	4,559	+412.931%
2018-01-30	1.1600	1.1600	1.1210	1.1210	-4.188%	1,328	+430.776%
2018-01-29	1.2000	1.2000	1.1333	1.1700	-2.500%	4,119	+408.547%
2018-01-26	1.1688	1.2000	1.1400	1.2000	+2.564%	1,793	+395.833%
2018-01-25	1.2000	1.2000	1.1565	1.1700	-0.009%	7,157	+408.547%
2018-01-24	1.2290	1.2400	1.1610	1.1701	-0.839%	7,070	+408.504%
2018-01-23	1.1902	1.2080	1.1800	1.1800	+0.855%	1,361	+404.237%
2018-01-22	1.2300	1.2300	1.1700	1.1700	-0.847%	6,031	+408.547%
2018-01-19	1.1700	1.2031	1.1200	1.1800	+2.609%	38,478	+404.237%
2018-01-18	1.1999	1.2000	1.1500	1.1500	-0.862%	12,758	+417.391%
2018-01-17	1.1200	1.1600	1.1200	1.1600	+5.455%	13,103	+412.931%
2018-01-16	1.1600	1.2000	1.0978	1.1000	-2.655%	28,462	+440.909%
2018-01-12	1.1099	1.1300	1.1050	1.1300	+1.793%	22,252	+426.549%
2018-01-11	1.1100	1.1499	1.1100	1.1101	+0.009%	9,118	+435.988%
2018-01-10	1.1400	1.1400	1.1000	1.1100	-2.632%	3,283	+436.036%
2018-01-09	1.1200	1.1400	1.1199	1.1400	+2.693%	5,915	+421.930%
2018-01-08	1.1100	1.1400	1.1100	1.1101	-3.470%	3,423	+435.988%
2018-01-05	1.1300	1.1516	1.1133	1.1500	+3.510%	7,406	+417.391%
2018-01-04	1.1500	1.2000	1.0900	1.1110	-2.544%	22,358	+435.554%
2018-01-03	1.2300	1.2300	1.0800	1.1400	-6.557%	64,117	+421.930%
2018-01-02	1.1800	1.2499	1.1800	1.2200	+2.521%	14,250	+387.705%
2017-12-29	1.2100	1.2400	1.1800	1.1900	-0.833%	11,817	+400.000%
2017-12-28	1.2090	1.2090	1.1800	1.2000	-0.826%	44,110	+395.833%
2017-12-27	1.2001	1.2100	1.2000	1.2100	+0.833%	16,005	+391.736%
2017-12-26	1.2200	1.2400	1.2000	1.2000	-2.439%	2,265	+395.833%
2017-12-22	1.2200	1.2300	1.2100	1.2300	+0.820%	6,288	+383.740%
2017-12-21	1.2100	1.2490	1.2000	1.2200	+0.826%	5,529	+387.705%
2017-12-20	1.2200	1.2500	1.1523	1.2100	-0.820%	30,804	+391.736%
2017-12-19	1.2201	1.2520	1.2200	1.2200	+0.826%	1,370	+387.705%
2017-12-18	1.2100	1.2700	1.2000	1.2100	0.000%	11,490	+391.736%
2017-12-15	1.2800	1.3300	1.2000	1.2100	-5.469%	30,929	+391.736%
2017-12-14	1.3200	1.3400	1.2636	1.2800	0.000%	7,253	+364.844%
2017-12-13	1.2500	1.3300	1.2435	1.2800	+4.918%	10,485	+364.844%
2017-12-12	1.2000	1.2490	1.2000	1.2200	-2.173%	1,026,746	+387.705%
2017-12-11	1.2798	1.2900	1.2000	1.2471	-4.069%	15,217	+377.107%
2017-12-08	1.3900	1.4400	1.2200	1.3000	-8.004%	20,259	+357.692%
2017-12-07	1.4800	1.4990	1.4000	1.4131	-2.545%	10,222	+321.060%
2017-12-06	1.3900	1.4700	1.3830	1.4500	+5.072%	13,206	+310.345%
2017-12-05	1.3300	1.4600	1.3200	1.3800	+2.893%	54,441	+331.159%
2017-12-04	1.3500	1.4900	1.2999	1.3412	-0.652%	16,145	+343.633%
2017-12-01	1.2900	1.4000	1.2900	1.3500	+3.053%	16,106	+340.741%
2017-11-30	1.2500	1.3700	1.2429	1.3100	+4.800%	26,234	+354.198%
2017-11-29	1.3400	1.3400	1.2500	1.2500	-2.344%	6,205	+376.000%
2017-11-28	1.2800	1.3450	1.2573	1.2800	-1.538%	19,237	+364.844%
2017-11-27	1.1900	1.3000	1.1800	1.3000	+9.244%	38,609	+357.692%
2017-11-24	1.1500	1.1900	1.1400	1.1900	+3.478%	3,198	+400.000%
2017-11-22	1.1700	1.2000	1.1400	1.1500	-3.361%	22,430	+417.391%
2017-11-21	1.2300	1.2400	1.1834	1.1900	-3.252%	5,728	+400.000%
2017-11-20	1.1900	1.2440	1.1800	1.2300	-2.381%	2,879	+383.740%
2017-11-17	1.1955	1.2600	1.1955	1.2600	+4.132%	2,495	+372.222%
2017-11-16	1.2680	1.2680	1.0200	1.2100	-6.923%	17,417	+391.736%
2017-11-15	1.3900	1.3900	1.3000	1.3000	-5.763%	16,716	+357.692%
2017-11-14	1.2800	1.3800	1.2800	1.3795	+7.773%	18,370	+331.316%
2017-11-13	1.2500	1.3198	1.2500	1.2800	+5.785%	12,906	+364.844%
2017-11-10	1.2510	1.2600	1.1300	1.2100	-0.820%	40,215	+391.736%
2017-11-09	1.1300	1.2500	1.1300	1.2200	+7.965%	44,401	+387.705%
2017-11-08	1.1100	1.3700	1.1100	1.1300	+13.000%	149,014	+426.549%
2017-11-07	0.9801	1.0299	0.9801	1.0000	+1.523%	11,635	+495.000%
2017-11-06	1.0100	1.0800	0.9800	0.9850	-1.941%	6,203	+504.061%
2017-11-03	1.0900	1.0900	1.0045	1.0045	-6.121%	1,888	+492.334%
2017-11-02	1.0000	1.0700	1.0000	1.0700	+9.173%	1,137	+456.075%
2017-10-31	0.9800	0.9801	0.9601	0.9801	+0.010%	758	+507.081%
2017-10-30	1.0300	1.0300	0.9500	0.9800	-10.092%	13,263	+507.143%
2017-10-27	1.0500	1.0900	1.0500	1.0900	-3.266%	430	+445.872%
2017-10-25	1.0800	1.1336	1.0800	1.1268	-0.283%	6,029	+428.044%
2017-10-24	1.1400	1.1500	1.1000	1.1300	+2.727%	16,901	+426.549%
2017-10-23	1.0521	1.1000	1.0521	1.1000	+2.804%	7,746	+440.909%
2017-10-20	1.0567	1.0800	1.0501	1.0700	+2.402%	3,815	+456.075%
2017-10-19	1.0449	1.0449	1.0449	1.0449	-4.138%	2,311	+469.432%
2017-10-18	1.0899	1.1000	1.0151	1.0900	+3.810%	20,181	+445.872%
2017-10-13	1.0328	1.0500	1.0100	1.0500	+0.076%	9,104	+466.667%
2017-10-12	1.0600	1.0600	1.0400	1.0492	+3.881%	1,220	+467.099%
2017-10-11	1.0100	1.0100	1.0100	1.0100	-4.717%	838	+489.109%
2017-10-09	1.0700	1.0700	1.0600	1.0600	0.000%	1,455	+461.321%
2017-10-06	1.1000	1.1000	1.0500	1.0600	-3.636%	1,868	+461.321%
2017-10-05	1.0374	1.1000	1.0374	1.1000	+3.774%	4,809	+440.909%
2017-10-04	1.0400	1.1000	1.0400	1.0600	+1.923%	9,463	+461.321%
2017-10-03	1.0600	1.1400	1.0200	1.0400	+2.970%	4,354	+472.115%
2017-10-02	1.0648	1.0700	0.9500	1.0100	-5.607%	26,012	+489.109%
2017-09-29	1.1100	1.1100	1.0700	1.0700	-3.604%	1,595	+456.075%
2017-09-28	1.0722	1.1130	1.0700	1.1100	0.000%	2,151	+436.036%
2017-09-27	1.1300	1.1501	1.1100	1.1100	+1.835%	782	+436.036%
2017-09-26	1.0900	1.0900	1.0900	1.0900	-2.679%	161	+445.872%
2017-09-25	1.0500	1.1500	1.0500	1.1200	+2.752%	5,341	+431.250%
2017-09-22	1.1000	1.1000	1.0400	1.0900	0.000%	3,568	+445.872%
2017-09-21	1.0952	1.1000	1.0276	1.0900	+3.810%	1,792	+445.872%
2017-09-20	1.1100	1.1746	0.9796	1.0500	-6.250%	22,569	+466.667%
2017-09-19	1.1200	1.1400	1.0699	1.1200	-4.274%	26,651	+431.250%
2017-09-18	1.1000	1.1700	1.0504	1.1700	+6.364%	21,012	+408.547%
2017-09-15	1.0000	1.1900	1.0000	1.1000	+8.911%	15,409	+440.909%
2017-09-14	1.0100	1.0800	1.0100	1.0100	-2.885%	3,574	+489.109%
2017-09-13	1.0880	1.0900	0.9800	1.0400	0.000%	7,293	+472.115%
2017-09-12	1.0769	1.0900	1.0400	1.0400	+0.971%	8,267	+472.115%
2017-09-11	1.0600	1.1100	1.0200	1.0300	-3.738%	13,486	+477.670%
2017-09-08	1.0801	1.1000	1.0700	1.0700	-1.835%	15,601	+456.075%
2017-09-07	1.1020	1.1300	1.0500	1.0900	+0.926%	17,936	+445.872%
2017-09-06	1.0900	1.1100	1.0700	1.0800	-1.818%	22,630	+450.926%
2017-09-05	1.1200	1.1400	1.0900	1.1000	-2.655%	5,960	+440.909%
2017-09-01	1.1401	1.1460	1.0600	1.1300	+0.893%	12,366	+426.549%
2017-08-31	1.2000	1.2000	1.1200	1.1200	-2.609%	3,775	+431.250%
2017-08-30	1.1900	1.2482	1.1500	1.1500	-5.738%	11,615	+417.391%
2017-08-29	1.1400	1.2500	1.1400	1.2200	+7.965%	33,196	+387.705%
2017-08-28	1.0800	1.1600	1.0800	1.1300	+4.630%	31,487	+426.549%
2017-08-25	1.0699	1.0800	1.0500	1.0800	0.000%	4,290	+450.926%
2017-08-24	1.0900	1.1000	1.0200	1.0800	+2.857%	14,040	+450.926%
2017-08-23	1.0300	1.0500	1.0000	1.0500	+2.941%	7,153	+466.667%
2017-08-22	1.0000	1.0464	0.9501	1.0200	+2.000%	38,685	+483.333%
2017-08-21	0.8900	1.0200	0.8600	1.0000	+11.123%	30,950	+495.000%
2017-08-18	0.8899	0.8999	0.8509	0.8999	+5.871%	7,429	+561.185%
2017-08-17	0.8501	0.8501	0.8491	0.8500	0.000%	485	+600.000%
2017-08-16	0.8170	0.8500	0.8170	0.8500	0.000%	2,900	+600.000%
2017-08-15	0.8800	0.8800	0.8500	0.8500	-4.494%	18,277	+600.000%
2017-08-14	0.8500	0.8900	0.8500	0.8900	+9.877%	7,400	+568.539%
2017-08-11	0.8300	0.8490	0.8100	0.8100	0.000%	18,145	+634.568%
2017-08-10	0.8700	0.8714	0.8100	0.8100	-1.220%	40,586	+634.568%
2017-08-09	0.8379	0.9000	0.8200	0.8200	-7.865%	26,339	+625.610%
2017-08-08	0.8000	0.8900	0.8000	0.8900	+6.079%	28,306	+568.539%
2017-08-07	0.8500	0.8500	0.8228	0.8390	-0.533%	6,313	+609.178%
2017-08-04	0.8754	0.8754	0.8435	0.8435	-0.765%	4,512	+605.394%
2017-08-03	0.8500	0.8880	0.8500	0.8500	-3.530%	2,659	+600.000%
2017-08-02	0.8938	0.9191	0.8811	0.8811	0.000%	11,925	+575.292%
2017-08-01	0.9200	0.9200	0.8811	0.8811	+0.125%	2,144	+575.292%
2017-07-31	0.9400	0.9402	0.8732	0.8800	-8.238%	29,034	+576.136%
2017-07-28	1.0100	1.0100	0.9206	0.9590	-5.050%	10,220	+520.438%
2017-07-27	1.0300	1.0500	0.9700	1.0100	-1.463%	19,439	+489.109%
2017-07-26	1.0025	1.0650	0.9740	1.0250	+3.535%	79,522	+480.488%
2017-07-25	0.9910	1.0500	0.9900	0.9900	-1.980%	41,613	+501.010%
2017-07-24	1.0400	1.0800	0.9900	1.0100	-2.885%	19,818	+489.109%
2017-07-21	1.0600	1.0600	1.0100	1.0400	+1.951%	9,399	+472.115%
2017-07-20	1.0500	1.0600	1.0100	1.0201	-3.764%	6,561	+483.276%
2017-07-19	1.0700	1.1000	1.0000	1.0600	-1.852%	54,103	+461.321%
2017-07-18	1.0800	1.1300	1.0700	1.0800	-0.009%	28,992	+450.926%
2017-07-17	1.1200	1.1385	1.0786	1.0801	-4.416%	21,861	+450.875%
2017-07-14	1.1600	1.1800	1.1110	1.1300	-0.877%	26,165	+426.549%
2017-07-13	1.1300	1.1500	1.1200	1.1400	+0.885%	9,607	+421.930%
2017-07-12	1.1000	1.1600	1.0600	1.1300	+2.727%	676,384	+426.549%
2017-07-11	1.0950	1.1500	1.0577	1.1000	0.000%	5,561	+440.909%
2017-07-10	1.1000	1.1598	1.1000	1.1000	-0.901%	54,340	+440.909%
2017-07-07	1.1000	1.1500	1.0900	1.1100	+0.909%	34,020	+436.036%
2017-07-06	1.1400	1.1800	1.0900	1.1000	-5.983%	17,262	+440.909%
2017-07-05	1.1800	1.1900	1.1700	1.1700	-0.847%	1,405	+408.547%
2017-07-03	1.1700	1.2090	1.1500	1.1800	+3.509%	41,943	+404.237%
2017-06-30	1.1800	1.1800	1.1100	1.1400	-0.870%	66,494	+421.930%
2017-06-29	1.1972	1.2000	1.1400	1.1500	0.000%	22,963	+417.391%
2017-06-28	1.1990	1.2000	1.1500	1.1500	-0.139%	12,099	+417.391%
2017-06-27	1.1986	1.1986	1.1507	1.1516	-0.724%	2,414	+416.672%
2017-06-26	1.1000	1.2300	1.1000	1.1600	+6.422%	31,715	+412.931%
2017-06-23	1.2000	1.2200	1.0900	1.0900	-6.034%	17,640	+445.872%
2017-06-22	1.1500	1.1900	1.1200	1.1600	-2.521%	63,224	+412.931%
2017-06-21	1.2000	1.2600	1.1600	1.1900	-3.409%	50,059	+400.000%
2017-06-20	1.1700	1.2400	1.1500	1.2320	+2.667%	22,791	+382.955%
2017-06-19	1.1612	1.2020	1.1612	1.2000	-0.826%	2,027	+395.833%
2017-06-16	1.2200	1.2200	1.1745	1.2100	0.000%	2,263	+391.736%
2017-06-15	1.2100	1.2800	1.1400	1.2100	-0.820%	16,841	+391.736%
2017-06-14	1.2000	1.2200	1.1600	1.2200	+1.667%	5,612	+387.705%
2017-06-13	1.2072	1.2200	1.2000	1.2000	-1.639%	3,050	+395.833%
2017-06-12	1.2200	1.2600	1.2001	1.2200	-1.613%	2,789	+387.705%
2017-06-09	1.2100	1.2800	1.2000	1.2400	+1.639%	68,670	+379.839%
2017-06-08	1.1601	1.2384	1.1400	1.2200	+5.172%	74,804	+387.705%
2017-06-07	1.1900	1.2200	1.1400	1.1600	-1.695%	31,214	+412.931%
2017-06-06	1.2000	1.2036	1.1407	1.1800	-4.065%	7,879	+404.237%
2017-06-05	1.1800	1.2500	1.1601	1.2300	+4.788%	1,225	+383.740%
2017-06-02	1.1990	1.1990	1.1600	1.1738	-0.525%	7,607	+406.901%
2017-06-01	1.1600	1.2800	1.1600	1.1800	-2.479%	13,214	+404.237%
2017-05-31	1.1200	1.2100	1.1000	1.2100	+0.833%	11,657	+391.736%
2017-05-30	1.2300	1.2300	1.1800	1.2000	-4.762%	72,786	+395.833%
2017-05-26	1.2800	1.2890	1.2100	1.2600	+1.613%	50,203	+372.222%
2017-05-25	1.2056	1.2800	1.2056	1.2400	+4.202%	80,915	+379.839%
2017-05-24	1.2000	1.2000	1.1701	1.1900	-0.833%	19,691	+400.000%
2017-05-23	1.1600	1.3300	1.1400	1.2000	+2.573%	148,514	+395.833%
2017-05-22	1.1844	1.2000	1.1100	1.1699	-4.107%	43,778	+408.590%
2017-05-19	1.1800	1.3102	1.1400	1.2200	+5.172%	90,273	+387.705%
2017-05-18	1.1400	1.1800	1.0700	1.1600	0.000%	80,870	+412.931%
2017-05-17	1.2000	1.3300	1.1433	1.1600	-3.333%	110,146	+412.931%
2017-05-16	1.2000	1.2290	1.1000	1.2000	+0.840%	58,379	+395.833%
2017-05-15	1.2300	1.2300	1.1700	1.1900	-1.653%	84,973	+400.000%
2017-05-12	1.2600	1.3614	1.1700	1.2100	-3.200%	131,004	+391.736%
2017-05-11	1.1900	1.3500	1.1300	1.2500	+5.932%	96,793	+376.000%
2017-05-10	1.2120	1.3071	1.1000	1.1800	0.000%	143,261	+404.237%
2017-05-09	1.3300	1.4300	1.1000	1.1800	-10.606%	123,085	+404.237%
2017-05-08	1.3100	1.5000	1.1900	1.3200	+1.538%	108,719	+350.758%
2017-05-05	1.2200	1.3100	1.2100	1.3000	+9.244%	39,824	+357.692%
2017-05-04	1.2000	1.2200	1.1500	1.1900	-0.833%	36,456	+400.000%
2017-05-03	1.2000	1.2100	1.1200	1.2000	+5.263%	60,257	+395.833%
2017-05-02	1.1900	1.3300	1.1400	1.1400	-2.564%	28,735	+421.930%
2017-05-01	1.1300	1.2300	1.1300	1.1700	+0.862%	101,797	+408.547%
2017-04-28	1.1600	1.2125	1.1100	1.1600	+2.655%	61,187	+412.931%
2017-04-27	1.1500	1.1500	1.0700	1.1300	-4.237%	55,556	+426.549%
2017-04-26	1.1700	1.1900	1.1700	1.1800	+0.855%	891	+404.237%
2017-04-25	1.1600	1.1821	1.1600	1.1700	+1.739%	5,312	+408.547%
2017-04-24	1.1100	1.1500	1.1065	1.1500	+5.505%	9,828	+417.391%
2017-04-21	1.1000	1.1100	1.0800	1.0900	-1.802%	30,081	+445.872%
2017-04-20	1.1200	1.1428	1.1015	1.1100	+2.778%	22,060	+436.036%
2017-04-19	1.1300	1.2700	1.0700	1.0800	-0.917%	126,261	+450.926%
2017-04-18	1.1000	1.1600	1.0900	1.0900	-5.217%	52,606	+445.872%
2017-04-17	1.1600	1.2000	1.0900	1.1500	+0.877%	39,194	+417.391%
2017-04-13	1.2147	1.2147	1.0800	1.1400	-3.390%	14,456	+421.930%
2017-04-12	1.1500	1.2100	1.1300	1.1800	+1.724%	15,527	+404.237%
2017-04-11	1.1600	1.2400	1.1300	1.1600	-0.855%	62,156	+412.931%
2017-04-10	1.2500	1.2500	1.1200	1.1700	-1.681%	60,114	+408.547%
2017-04-07	1.2900	1.3800	1.1800	1.1900	-7.752%	94,211	+400.000%
2017-04-06	1.2700	1.2900	1.1899	1.2900	+1.575%	16,312	+361.240%
2017-04-05	1.3599	1.3800	1.2700	1.2700	-2.308%	29,654	+368.504%
2017-04-04	1.3200	1.4100	1.3000	1.3000	-1.515%	19,257	+357.692%
2017-04-03	1.3628	1.4200	1.3200	1.3200	-2.222%	26,272	+350.758%
2017-03-31	1.3900	1.4300	1.3500	1.3500	-2.174%	49,178	+340.741%
2017-03-30	1.4045	1.4045	1.3200	1.3800	-2.817%	35,992	+331.159%
2017-03-29	1.4200	1.4399	1.4100	1.4200	+2.158%	27,722	+319.014%
2017-03-28	1.4500	1.5100	1.3300	1.3900	-2.113%	38,558	+328.058%
2017-03-27	1.3500	1.5100	1.3300	1.4200	0.000%	86,464	+319.014%
2017-03-23	1.4000	1.4400	1.3600	1.4200	+4.412%	29,280	+319.014%
2017-03-22	1.4000	1.4800	1.3500	1.3600	-2.857%	25,564	+337.500%
2017-03-21	1.4200	1.4200	1.2800	1.4000	-0.709%	31,570	+325.000%
2017-03-20	1.4500	1.4700	1.4000	1.4100	-2.083%	6,604	+321.986%
2017-03-17	1.3100	1.5200	1.2400	1.4400	+14.286%	97,298	+313.194%
2017-03-16	1.2000	1.2800	1.1700	1.2600	+5.000%	20,273	+372.222%
2017-03-15	1.2100	1.3600	1.0300	1.2000	-4.762%	38,214	+395.833%
2017-03-14	1.3501	1.3501	1.2538	1.2600	-5.263%	17,322	+372.222%
2017-03-13	1.3700	1.5500	1.3300	1.3300	+0.758%	13,655	+347.368%
2017-03-10	1.3600	1.3900	1.3100	1.3200	+1.382%	6,869	+350.758%
2017-03-09	1.3200	1.4400	1.3020	1.3020	-2.836%	19,345	+356.989%
2017-03-08	1.4200	1.4800	1.2800	1.3400	-4.286%	22,517	+344.030%
2017-03-07	1.3700	1.4500	1.3599	1.4000	+0.719%	34,692	+325.000%
2017-03-06	1.4200	1.4300	1.3000	1.3900	-2.113%	38,234	+328.058%
2017-03-03	1.4200	1.4600	1.4000	1.4200	0.000%	8,556	+319.014%
2017-03-02	1.4200	1.4307	1.4200	1.4200	+2.158%	10,695	+319.014%
2017-03-01	1.4000	1.4900	1.3900	1.3900	+0.725%	18,429	+328.058%
2017-02-28	1.4700	1.4700	1.3800	1.3800	-6.757%	11,756	+331.159%
2017-02-27	1.5200	1.5300	1.4200	1.4800	+2.069%	42,074	+302.027%
2017-02-24	1.4900	1.5200	1.4300	1.4500	+0.694%	22,818	+310.345%
2017-02-23	1.5500	1.5500	1.4100	1.4400	-6.494%	40,521	+313.194%
2017-02-22	1.5500	1.5500	1.4300	1.5400	-0.645%	35,752	+286.364%
2017-02-21	1.5400	1.6200	1.4300	1.5500	+4.027%	39,031	+283.871%
2017-02-17	1.5100	1.5100	1.3800	1.4900	-1.325%	30,195	+299.329%
2017-02-16	1.4650	1.5200	1.4400	1.5100	-1.307%	25,253	+294.040%
2017-02-15	1.5001	1.5300	1.4900	1.5300	+2.685%	7,380	+288.889%
2017-02-14	1.5300	1.5700	1.4800	1.4900	+1.361%	46,211	+299.329%
2017-02-13	1.4729	1.4800	1.4000	1.4700	+3.521%	31,692	+304.762%
2017-02-10	1.4500	1.5500	1.4000	1.4200	-1.389%	49,451	+319.014%
2017-02-09	1.4300	1.5199	1.3800	1.4400	-1.370%	80,611	+313.194%
2017-02-08	1.4484	1.4900	1.4400	1.4600	-1.351%	16,575	+307.534%
2017-02-07	1.5800	1.5800	1.4650	1.4800	-6.329%	5,347	+302.027%
2017-02-06	1.5780	1.5900	1.4510	1.5800	-1.863%	16,469	+276.582%
2017-02-03	1.6400	1.6400	1.5307	1.6100	+0.625%	9,189	+269.565%
2017-02-02	1.6700	1.6700	1.5450	1.6000	-1.840%	11,399	+271.875%
2017-02-01	1.6000	1.6300	1.5100	1.6300	+2.516%	51,023	+265.031%
2017-01-31	1.4300	1.6000	1.4170	1.5900	+6.000%	106,232	+274.214%
2017-01-30	1.6500	1.7400	1.3800	1.5000	-2.597%	262,817	+296.667%
2017-01-27	1.3000	1.5600	1.1500	1.5400	+23.200%	386,424	+286.364%
2017-01-26	1.2226	1.2500	1.2000	1.2500	+5.042%	8,956	+376.000%
2017-01-25	1.1985	1.3300	1.1800	1.1900	-3.955%	45,003	+400.000%
2017-01-24	1.2100	1.2500	1.1668	1.2390	+3.250%	18,722	+380.226%
2017-01-23	1.1453	1.2000	1.1400	1.2000	+0.840%	25,921	+395.833%
2017-01-20	1.1300	1.1900	1.1300	1.1900	+3.478%	8,900	+400.000%
2017-01-19	1.1000	1.1500	1.1000	1.1500	+0.877%	27,647	+417.391%
2017-01-18	1.1100	1.1634	1.0800	1.1400	0.000%	27,160	+421.930%
2017-01-17	1.1500	1.1800	1.0800	1.1400	-0.870%	43,724	+421.930%
2017-01-13	1.1978	1.1978	1.1400	1.1500	-0.862%	12,821	+417.391%
2017-01-12	1.1329	1.1800	1.0900	1.1600	+0.870%	19,108	+412.931%
2017-01-11	1.1900	1.1900	1.1200	1.1500	-0.862%	1,621	+417.391%
2017-01-10	1.1744	1.2100	1.1300	1.1600	-1.845%	51,677	+412.931%
2017-01-09	1.2400	1.2400	1.1800	1.1818	-2.331%	21,625	+403.469%
2017-01-06	1.1000	1.2550	1.1000	1.2100	+8.036%	216,659	+391.736%
2017-01-05	1.1200	1.1900	1.0600	1.1200	+4.673%	114,249	+431.250%
2017-01-04	1.1100	1.1500	1.0500	1.0700	-0.926%	54,447	+456.075%
2017-01-03	1.0600	1.1900	1.0425	1.0800	+3.846%	90,570	+450.926%
2016-12-30	1.0600	1.1400	1.0200	1.0400	-3.704%	67,449	+472.115%
2016-12-29	1.0900	1.1783	1.0675	1.0800	-3.571%	34,159	+450.926%
2016-12-28	1.1500	1.1900	1.0800	1.1200	-3.448%	53,136	+431.250%
2016-12-27	1.1600	1.1782	1.0700	1.1600	-0.855%	38,322	+412.931%
2016-12-23	1.1400	1.1700	1.0700	1.1700	+2.632%	153,155	+408.547%
2016-12-22	1.1600	1.1600	1.0800	1.1400	-4.202%	37,438	+421.930%
2016-12-21	1.0600	1.2000	1.0500	1.1900	+13.333%	52,007	+400.000%
2016-12-20	1.0600	1.1200	1.0000	1.0500	-3.670%	32,014	+466.667%
2016-12-19	1.1900	1.1900	1.0000	1.0900	-3.540%	29,658	+445.872%
2016-12-16	1.1600	1.1800	1.0500	1.1300	-1.739%	125,302	+426.549%
2016-12-15	1.0800	1.1650	1.0000	1.1500	+1.770%	77,729	+417.391%
2016-12-14	1.2400	1.2500	1.0600	1.1300	-9.600%	68,388	+426.549%
2016-12-13	1.2400	1.2500	1.1950	1.2500	+4.167%	13,044	+376.000%
2016-12-12	1.1900	1.2500	1.1000	1.2000	0.000%	16,472	+395.833%
2016-12-09	1.1800	1.2500	1.0600	1.2000	+7.143%	52,994	+395.833%
2016-12-08	1.0600	1.1700	0.9500	1.1200	+5.660%	72,375	+431.250%
2016-12-07	1.1200	1.1400	0.9923	1.0600	-5.357%	17,644	+461.321%
2016-12-06	1.1300	1.1600	1.1200	1.1200	-1.754%	2,785	+431.250%
2016-12-05	1.1100	1.1900	1.1000	1.1400	+3.636%	14,976	+421.930%
2016-12-02	1.1701	1.1930	1.0500	1.1000	-10.569%	18,552	+440.909%
2016-12-01	1.2600	1.2600	1.1900	1.2300	-0.806%	9,763	+383.740%
2016-11-30	1.2160	1.2800	1.2000	1.2400	-1.587%	11,701	+379.839%
2016-11-29	1.2900	1.3400	1.2600	1.2600	-0.795%	22,827	+372.222%
2016-11-28	1.3300	1.3400	1.2400	1.2701	-4.504%	18,679	+368.467%
2016-11-25	1.2300	1.3400	1.2000	1.3300	+4.724%	7,779	+347.368%
2016-11-23	1.2800	1.3400	1.2208	1.2700	-2.308%	17,230	+368.504%
2016-11-22	1.2900	1.3400	1.2318	1.3000	+2.362%	16,193	+357.692%
2016-11-21	1.2801	1.3400	1.2600	1.2700	-0.781%	23,543	+368.504%
2016-11-18	1.2900	1.3500	1.2500	1.2800	+0.787%	26,570	+364.844%
2016-11-17	1.2900	1.2900	1.1142	1.2700	+5.833%	62,127	+368.504%
2016-11-16	1.1100	1.2354	1.0200	1.2000	+10.752%	98,312	+395.833%
2016-11-15	0.9300	1.1100	0.9300	1.0835	+16.505%	65,407	+449.146%
2016-11-14	0.8700	0.9500	0.8200	0.9300	+13.553%	56,453	+539.785%
2016-11-11	0.9500	0.9500	0.8000	0.8190	-12.500%	25,251	+626.496%
2016-11-10	0.8488	0.9360	0.7445	0.9360	+18.481%	43,722	+535.684%

.dark-mode .z2f426{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z2f426{ color: #333333; background-color: white; border: 2px solid #333333; }FACFactorial Energy Inc. Class A Common Stockstock NASDAQ

FAC
Factorial Energy Inc. Class A Common Stock
stock NASDAQ