Dark

FACT
FACT II Acquisition Corp. Class A
stock NASDAQ

At Close

Jul 10, 2026

0.00USD0.000%(0.00)350

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	10.6300	10.6300	10.6300	10.6300	-0.375%	27,614	0.000%
2026-06-30	10.6700	10.6700	10.6700	10.6700	+0.376%	82,787	-0.375%
2026-06-29	10.6300	10.6300	10.6300	10.6300	-0.468%	114,805	0.000%
2026-06-25	10.6800	10.6800	10.6800	10.6800	+0.282%	437	-0.468%
2026-06-24	10.6500	10.6500	10.6500	10.6500	-0.094%	77,728	-0.188%
2026-06-23	10.6600	10.6600	10.6600	10.6600	0.000%	511	-0.281%
2026-06-22	10.6500	10.6600	10.6500	10.6600	-0.187%	28,016	-0.281%
2026-06-16	10.6700	10.6800	10.6700	10.6800	+0.282%	35,914	-0.468%
2026-06-15	10.6500	10.6500	10.6500	10.6500	0.000%	1,515	-0.188%
2026-06-12	10.6500	10.6500	10.6500	10.6500	-0.094%	2,354	-0.188%
2026-06-11	10.6500	10.6600	10.6500	10.6600	0.000%	38,538	-0.281%
2026-06-09	10.6800	10.6800	10.6600	10.6600	+0.094%	13,033	-0.281%
2026-06-05	10.6500	10.6500	10.6500	10.6500	0.000%	70,654	-0.188%
2026-06-04	10.6500	10.6500	10.6500	10.6500	0.000%	12,720	-0.188%
2026-06-03	10.6500	10.6800	10.6500	10.6500	-0.187%	17,891	-0.188%
2026-05-29	10.6600	10.6800	10.6600	10.6700	-0.094%	24,287	-0.375%
2026-05-28	10.6800	10.6800	10.6800	10.6800	+0.094%	20,254	-0.468%
2026-05-27	10.6500	10.6700	10.6500	10.6700	+0.188%	460,351	-0.375%
2026-05-26	10.6500	10.6500	10.6500	10.6500	+0.094%	2,381	-0.188%
2026-05-22	10.6400	10.6400	10.6400	10.6400	-0.188%	9,168	-0.094%
2026-05-20	10.6400	10.6600	10.6400	10.6600	0.000%	418,037	-0.281%
2026-05-18	10.6400	10.6600	10.6400	10.6600	+0.840%	1,814,225	-0.281%
2026-05-12	10.5712	10.5712	10.5712	10.5712	+0.106%	4,541	+0.556%
2026-05-05	10.5600	10.5600	10.5600	10.5600	0.000%	66,323	+0.663%
2026-05-04	10.5500	10.5600	10.5500	10.5600	0.000%	46,383	+0.663%
2026-05-01	10.5600	10.5600	10.5600	10.5600	-0.095%	80,929	+0.663%
2026-04-30	10.5600	10.5700	10.5600	10.5700	0.000%	173,709	+0.568%
2026-04-24	10.5700	10.5700	10.5700	10.5700	+0.190%	59,258	+0.568%
2026-04-21	10.5500	10.5500	10.5500	10.5500	-0.095%	107,451	+0.758%
2026-04-20	10.5600	10.5600	10.5600	10.5600	0.000%	12,061	+0.663%
2026-04-17	10.5600	10.5700	10.5550	10.5600	0.000%	134,058	+0.663%
2026-04-16	10.5500	10.5600	10.5500	10.5600	+0.380%	1,151,600	+0.663%
2026-04-15	10.5200	10.5200	10.5200	10.5200	0.000%	19,011	+1.046%
2026-04-09	10.5200	10.5200	10.5200	10.5200	-0.056%	13,503	+1.046%
2026-04-02	10.5259	10.5259	10.5259	10.5259	+0.151%	335,768	+0.989%
2026-04-01	10.5100	10.5100	10.5100	10.5100	0.000%	24,710	+1.142%
2026-03-27	10.5100	10.5100	10.5100	10.5100	+0.191%	6,023	+1.142%
2026-03-24	10.4900	10.4900	10.4900	10.4900	0.000%	13,370	+1.335%
2026-03-23	10.4900	10.4900	10.4900	10.4900	+0.095%	23,951	+1.335%
2026-03-13	10.4900	10.4900	10.4800	10.4800	-0.380%	6,135	+1.431%
2026-03-11	10.4900	10.5200	10.4900	10.5200	+0.190%	19,121	+1.046%
2026-03-06	10.5000	10.5000	10.5000	10.5000	+0.191%	7,830	+1.238%
2026-03-03	10.4800	10.4800	10.4800	10.4800	-0.095%	56,439	+1.431%
2026-02-26	10.4851	10.4900	10.4851	10.4900	+0.095%	11,118	+1.335%
2026-02-18	10.4800	10.4800	10.4800	10.4800	0.000%	2,239	+1.431%
2026-02-17	10.4800	10.4800	10.4800	10.4800	0.000%	34,300	+1.431%
2026-02-05	10.4800	10.4800	10.4800	10.4800	+0.096%	85,782	+1.431%
2026-02-04	10.4700	10.4700	10.4700	10.4700	0.000%	71,160	+1.528%
2026-02-03	10.4700	10.4700	10.4700	10.4700	0.000%	13,621	+1.528%
2026-01-30	10.4550	10.4700	10.4550	10.4700	-0.095%	40,067	+1.528%
2026-01-29	10.4800	10.4800	10.4800	10.4800	0.000%	1,027	+1.431%
2026-01-27	10.4800	10.4800	10.4800	10.4800	+0.096%	28,547	+1.431%
2026-01-26	10.4700	10.4700	10.4700	10.4700	0.000%	12,706	+1.528%
2026-01-22	10.4700	10.4700	10.4700	10.4700	+0.191%	321,370	+1.528%
2026-01-21	10.4500	10.4500	10.4500	10.4500	-0.096%	40,255	+1.722%
2026-01-20	10.4600	10.4600	10.4600	10.4600	-0.143%	111,744	+1.625%
2026-01-16	10.4800	10.4800	10.4750	10.4750	+0.191%	345,494	+1.480%
2026-01-14	10.4400	10.4700	10.4400	10.4550	+0.144%	318,252	+1.674%
2026-01-13	10.4400	10.4400	10.4400	10.4400	-0.382%	127,688	+1.820%
2026-01-12	10.4900	10.4900	10.4800	10.4800	-0.380%	74,016	+1.431%
2026-01-09	10.5200	10.5300	10.5100	10.5200	+0.095%	524,669	+1.046%
2026-01-08	10.4400	10.5700	10.4400	10.5100	+1.252%	1,427,665	+1.142%
2025-12-29	10.3800	10.3800	10.3800	10.3800	+0.096%	25,995	+2.408%
2025-12-11	10.3700	10.3700	10.3700	10.3700	-0.096%	34,585	+2.507%
2025-12-04	10.3800	10.3800	10.3800	10.3800	0.000%	20,325	+2.408%
2025-12-03	10.3800	10.3800	10.3800	10.3800	-0.096%	69,644	+2.408%
2025-12-01	10.3900	10.3900	10.3900	10.3900	+0.386%	3,572	+2.310%
2025-11-03	10.3500	10.3500	10.3500	10.3500	+0.485%	5,942	+2.705%
2025-10-22	10.3000	10.3000	10.3000	10.3000	-0.097%	285	+3.204%
2025-10-02	10.3100	10.3100	10.3100	10.3100	-0.097%	51,339	+3.104%
2025-09-30	10.3200	10.3200	10.3200	10.3200	+0.292%	167,429	+3.004%
2025-09-25	10.2900	10.2900	10.2900	10.2900	0.000%	463	+3.304%
2025-09-15	10.2900	10.2900	10.2900	10.2900	-0.097%	20	+3.304%
2025-08-07	10.2900	10.3000	10.2900	10.3000	+0.097%	148,693	+3.204%
2025-08-01	10.2900	10.2900	10.2900	10.2900	0.000%	81,900	+3.304%
2025-07-30	10.2900	10.2900	10.2900	10.2900	+0.195%	252,443	+3.304%
2025-07-17	10.2700	10.2700	10.2700	10.2700	-0.291%	332,006	+3.505%
2025-07-01	10.3000	10.3000	10.3000	10.3000	+0.097%	409,016	+3.204%
2025-06-27	10.3000	10.3000	10.2900	10.2900	+0.390%	253,257	+3.304%
2025-06-25	10.2500	10.2500	10.2500	10.2500	-0.678%	93,495	+3.707%
2025-06-23	10.3200	10.3200	10.3200	10.3200	+0.292%	3,138	+3.004%
2025-06-20	10.2900	10.2900	10.2900	10.2900	+0.292%	11,415	+3.304%
2025-06-17	10.2700	10.2800	10.2600	10.2600	+0.244%	5,411	+3.606%
2025-06-12	10.2300	10.2350	10.2300	10.2350	+0.147%	21,839	+3.859%
2025-06-10	10.2200	10.2200	10.2200	10.2200	0.000%	21,044	+4.012%
2025-06-09	10.2200	10.2200	10.2200	10.2200	-0.098%	375,029	+4.012%
2025-06-06	10.2300	10.2300	10.2300	10.2300	+0.098%	6,441	+3.910%
2025-06-05	10.2200	10.2200	10.2200	10.2200	+0.196%	63,919	+4.012%
2025-06-02	10.2000	10.2000	10.2000	10.2000	+0.098%	989,826	+4.216%
2025-05-20	10.1900	10.1900	10.1900	10.1900	+0.295%	1,035	+4.318%
2025-05-14	10.1600	10.1600	10.1600	10.1600	+1.195%	21,885	+4.626%
2025-04-16	10.0500	10.0500	10.0400	10.0400	-0.496%	10,866	+5.876%
2025-04-15	10.0400	10.1100	10.0400	10.0900	+0.498%	122,635	+5.352%
2025-04-08	10.0400	10.0400	10.0400	10.0400	-0.100%	181,705	+5.876%
2025-04-02	10.0500	10.0500	10.0500	10.0500	+0.199%	426	+5.771%
2025-03-27	10.0300	10.0300	10.0300	10.0300	+0.100%	112,930	+5.982%
2025-03-26	10.0200	10.0200	10.0200	10.0200	-0.100%	1,233	+6.088%
2025-03-21	10.0200	10.0300	10.0200	10.0300	+0.501%	1,447	+5.982%
2025-03-04	9.9800	9.9800	9.9800	9.9800	0.000%	122	+6.513%
2025-03-03	9.9800	9.9800	9.9800	9.9800	+0.100%	279,451	+6.513%
2025-02-28	9.9700	9.9700	9.9700	9.9700	0.000%	37,584	+6.620%
2025-02-27	9.9700	9.9700	9.9700	9.9700	-0.100%	115,243	+6.620%
2025-02-21	9.9800	9.9800	9.9800	9.9800	+0.100%	17,902	+6.513%
2025-02-19	9.9700	9.9700	9.9700	9.9700	0.000%	2,303	+6.620%
2025-02-18	9.9700	9.9700	9.9700	9.9700	+0.201%	20,670	+6.620%
2025-02-12	9.9500	9.9500	9.9500	9.9500	-0.251%	501,643	+6.834%
2025-02-07	9.9750	9.9750	9.9750	9.9750	+0.352%	105,593	+6.566%
2025-02-04	9.9400	9.9400	9.9400	9.9400	0.000%	3,339	+6.942%
2025-01-31	9.9400	9.9400	9.9400	9.9400	+0.202%	102,114	+6.942%
2025-01-30	9.9200	9.9200	9.9200	9.9200	-0.201%	8,359	+7.157%
2025-01-29	9.9400	9.9400	9.9400	9.9400	+0.404%	78,336	+6.942%
2025-01-14	9.9000	9.9000	9.9000	9.9000	+4.211%	162,810	+7.374%
2023-07-17	7.4800	16.0000	7.1301	9.5000	+24.021%	1,205,501	+11.895%
2023-07-14	9.5000	9.5000	7.5800	7.6600	-21.274%	3,520,335	+38.773%
2023-07-13	10.0000	10.1800	9.5000	9.7300	-4.232%	142,956	+9.250%
2023-07-12	10.4051	10.4600	10.0800	10.1600	-1.359%	143,495	+4.626%
2023-07-11	10.4800	10.5000	10.2300	10.3000	-1.624%	87,109	+3.204%
2023-07-10	10.4500	10.6400	10.3110	10.4700	+1.552%	34,229	+1.528%
2023-07-07	10.0200	10.4500	9.8304	10.3100	+1.677%	470,271	+3.104%
2023-07-06	10.5400	10.5400	9.7500	10.1400	-3.795%	285,009	+4.832%
2023-07-05	10.5800	10.5800	10.5100	10.5400	-0.472%	731,086	+0.854%
2023-07-03	10.6400	10.6400	10.5800	10.5900	-0.094%	430,076	+0.378%
2023-06-30	10.6200	10.6200	10.5600	10.6000	0.000%	23,255	+0.283%
2023-06-29	10.5500	10.6900	10.5500	10.6000	+0.569%	720,726	+0.283%
2023-06-28	10.5400	10.5400	10.5300	10.5400	0.000%	6,920	+0.854%
2023-06-27	10.5200	10.5400	10.5200	10.5400	+0.095%	51,421	+0.854%
2023-06-26	10.5250	10.5300	10.5160	10.5300	0.000%	380,210	+0.950%
2023-06-23	10.5300	10.5350	10.5200	10.5300	-0.095%	83,082	+0.950%
2023-06-22	10.5300	10.5400	10.5200	10.5400	0.000%	101,182	+0.854%
2023-06-21	10.5800	10.5800	10.5400	10.5400	0.000%	352	+0.854%
2023-06-20	10.5400	10.5400	10.5400	10.5400	+0.190%	740	+0.854%
2023-06-16	10.5350	10.5350	10.5200	10.5200	-0.095%	5,576	+1.046%
2023-06-15	10.4900	10.5300	10.4900	10.5300	+0.190%	49,901	+0.950%
2023-06-14	10.5100	10.5100	10.5100	10.5100	0.000%	136	+1.142%
2023-06-13	10.5100	10.5100	10.5100	10.5100	-0.048%	330	+1.142%
2023-06-12	10.5300	10.5300	10.5100	10.5150	-0.142%	123,030	+1.094%
2023-06-09	10.5500	10.5500	10.5300	10.5300	+0.309%	1,550	+0.950%
2023-06-08	10.5500	10.5500	10.4976	10.4976	-0.308%	1,304	+1.261%
2023-06-07	10.5500	10.5500	10.5300	10.5300	+0.095%	201	+0.950%
2023-06-06	10.4901	10.5200	10.4901	10.5200	+0.286%	516	+1.046%
2023-06-02	10.4700	10.6500	10.4700	10.4900	+0.143%	14,836	+1.335%
2023-05-31	10.5000	10.5000	10.4100	10.4750	-0.238%	885,451	+1.480%
2023-05-30	10.5000	10.5000	10.5000	10.5000	+0.287%	100	+1.238%
2023-05-26	10.4500	10.4700	10.4500	10.4700	+0.191%	1,019	+1.528%
2023-05-25	10.4500	10.4500	10.4500	10.4500	0.000%	1,515	+1.722%
2023-05-24	10.4900	10.4900	10.4500	10.4500	-0.096%	3,088	+1.722%
2023-05-23	10.4600	10.4600	10.4500	10.4600	+0.096%	34,825	+1.625%
2023-05-22	10.4300	10.4800	10.4300	10.4500	0.000%	8,415	+1.722%
2023-05-19	10.4400	10.4500	10.4400	10.4500	+0.192%	30,109	+1.722%
2023-05-18	10.4200	10.4300	10.4200	10.4300	0.000%	1,645	+1.918%
2023-05-17	10.4300	10.4300	10.4300	10.4300	-0.191%	22,055	+1.918%
2023-05-16	10.4500	10.4500	10.4200	10.4500	+0.240%	21,502	+1.722%
2023-05-15	10.4200	10.4250	10.4200	10.4250	+0.048%	2,324	+1.966%
2023-05-12	10.4200	10.4400	10.4200	10.4200	0.000%	409	+2.015%
2023-05-11	10.4500	10.4500	10.4193	10.4200	0.000%	10,422	+2.015%
2023-05-10	10.4200	10.4200	10.4200	10.4200	-0.096%	902	+2.015%
2023-05-09	10.4050	10.4300	10.4050	10.4300	+0.240%	87,932	+1.918%
2023-05-08	10.4000	10.4050	10.4000	10.4050	0.000%	1,084	+2.162%
2023-05-05	10.4500	10.4500	10.4050	10.4050	+0.048%	375	+2.162%
2023-05-04	10.4000	10.4050	10.4000	10.4000	0.000%	1,262	+2.212%
2023-05-03	10.4100	10.4100	10.4000	10.4000	-0.048%	9,817	+2.212%
2023-05-02	10.4100	10.4100	10.4000	10.4050	-0.048%	177,967	+2.162%
2023-05-01	10.4500	10.4500	10.4000	10.4100	-0.192%	18,954	+2.113%
2023-04-28	10.4000	10.4300	10.4000	10.4300	+0.482%	34,536	+1.918%
2023-04-27	10.4000	10.4300	10.3800	10.3800	+0.193%	71,329	+2.408%
2023-04-26	10.4300	10.4300	10.3600	10.3600	-0.385%	524,223	+2.606%
2023-04-25	10.4000	10.4000	10.4000	10.4000	+0.483%	237	+2.212%
2023-04-21	10.3350	10.3500	10.3350	10.3500	+0.242%	7,067	+2.705%
2023-04-20	10.3250	10.3250	10.3200	10.3250	-0.048%	6,952	+2.954%
2023-04-19	10.3100	10.3400	10.3100	10.3300	+0.097%	7,053	+2.904%
2023-04-18	10.3300	10.3300	10.3200	10.3200	+0.048%	301	+3.004%
2023-04-17	10.2200	10.3200	10.2200	10.3150	-0.145%	2,270	+3.054%
2023-04-13	10.3150	10.3300	10.3001	10.3300	+0.291%	1,361	+2.904%
2023-04-12	10.3300	10.3300	10.3000	10.3000	-0.097%	7,649	+3.204%
2023-04-11	10.3100	10.3100	10.3100	10.3100	-0.097%	309	+3.104%
2023-04-10	10.3200	10.3200	10.3200	10.3200	+0.194%	220	+3.004%
2023-04-06	10.3001	10.3060	10.3000	10.3000	-0.097%	4,613	+3.204%
2023-04-05	10.3100	10.3100	10.3000	10.3100	0.000%	7,319	+3.104%
2023-04-04	10.4000	10.4000	10.3100	10.3100	-0.048%	8,651	+3.104%
2023-04-03	10.3100	10.3200	10.3100	10.3150	0.000%	17,419	+3.054%
2023-03-31	10.3150	10.3200	10.3100	10.3150	+0.146%	6,957	+3.054%
2023-03-30	10.3199	10.3199	10.3000	10.3000	-0.194%	2,100	+3.204%
2023-03-29	10.2950	10.3200	10.2950	10.3200	+0.194%	13,745	+3.004%
2023-03-28	10.2950	10.3000	10.2950	10.3000	+0.097%	18,454	+3.204%
2023-03-27	10.2900	10.2950	10.2900	10.2900	-0.097%	6,901	+3.304%
2023-03-24	10.3000	10.3000	10.3000	10.3000	+0.088%	2,410	+3.204%
2023-03-23	10.2900	10.2909	10.2900	10.2909	+0.057%	6,270	+3.295%
2023-03-22	10.2900	10.2900	10.2800	10.2850	+0.049%	253,952	+3.354%
2023-03-21	10.2900	10.2900	10.2800	10.2800	+0.049%	319	+3.405%
2023-03-20	10.2700	10.2750	10.2700	10.2750	-0.049%	401	+3.455%
2023-03-16	10.3000	10.3000	10.2700	10.2800	0.000%	502	+3.405%
2023-03-15	10.2900	10.2900	10.2800	10.2800	0.000%	22,127	+3.405%
2023-03-14	10.2900	10.3000	10.2700	10.2800	-0.097%	22,894	+3.405%
2023-03-13	10.2900	10.2900	10.2900	10.2900	+0.097%	199	+3.304%
2023-03-10	10.2900	10.2900	10.2800	10.2800	-0.049%	4,191	+3.405%
2023-03-09	10.2900	10.3000	10.2700	10.2850	-0.049%	107,382	+3.354%
2023-03-08	10.2600	10.3000	10.2600	10.2900	+0.292%	31,752	+3.304%
2023-03-07	10.2600	10.2600	10.2600	10.2600	0.000%	568	+3.606%
2023-03-06	10.2600	10.2600	10.2600	10.2600	0.000%	301	+3.606%
2023-03-03	10.2600	10.2650	10.2500	10.2600	0.000%	469,790	+3.606%
2023-03-02	10.2600	10.2700	10.2400	10.2600	+0.588%	219,388	+3.606%
2023-03-01	10.1700	10.2000	10.1700	10.2000	+0.098%	21,338	+4.216%
2023-02-28	10.1800	10.1900	10.1800	10.1900	-0.073%	1,457	+4.318%
2023-02-27	10.1900	10.1974	10.1900	10.1974	+0.122%	338	+4.242%
2023-02-24	10.1700	10.1900	10.1700	10.1850	-0.147%	123,107	+4.369%
2023-02-23	10.1900	10.2000	10.1900	10.2000	+0.098%	779	+4.216%
2023-02-22	10.1800	10.2000	10.1800	10.1900	0.000%	1,194,340	+4.318%
2023-02-21	10.1800	10.1901	10.1800	10.1900	-0.098%	62,968	+4.318%
2023-02-17	10.2000	10.2000	10.1900	10.2000	+0.098%	292,763	+4.216%
2023-02-16	10.1900	10.1900	10.1833	10.1900	0.000%	4,351	+4.318%
2023-02-15	10.2000	10.2100	10.1900	10.1900	0.000%	928,444	+4.318%
2023-02-14	10.1883	10.2000	10.1883	10.1900	+0.098%	159,186	+4.318%
2023-02-13	10.1800	10.1900	10.1700	10.1800	+0.049%	146,246	+4.420%
2023-02-10	10.1700	10.1750	10.1700	10.1750	+0.049%	500	+4.472%
2023-02-09	10.1723	10.1777	10.1700	10.1700	-0.049%	3,300	+4.523%
2023-02-08	10.1750	10.1750	10.1750	10.1750	+0.049%	200	+4.472%
2023-02-07	10.1800	10.1800	10.1700	10.1700	0.000%	152,685	+4.523%
2023-02-06	10.1600	10.1800	10.1600	10.1700	+0.098%	3,335	+4.523%
2023-02-03	10.1600	10.1600	10.1600	10.1600	0.000%	154,092	+4.626%
2023-02-02	10.1700	10.1700	10.1600	10.1600	-0.098%	1,333,424	+4.626%
2023-02-01	10.1500	10.1700	10.1500	10.1700	0.000%	132,377	+4.523%
2023-01-31	10.1650	10.1700	10.1600	10.1700	+0.098%	1,071,778	+4.523%
2023-01-30	10.1700	10.1700	10.1500	10.1600	-0.098%	61,336	+4.626%
2023-01-27	10.1700	10.1700	10.1600	10.1700	+0.197%	502,887	+4.523%
2023-01-26	10.1400	10.1600	10.1400	10.1500	-0.098%	637	+4.729%
2023-01-25	10.1600	10.1600	10.1500	10.1600	+0.099%	163,007	+4.626%
2023-01-24	10.1500	10.1500	10.1500	10.1500	+0.099%	743	+4.729%
2023-01-23	10.1400	10.1600	10.1400	10.1400	-0.099%	3,621	+4.832%
2023-01-20	10.1500	10.1500	10.1300	10.1500	+0.049%	572,986	+4.729%
2023-01-19	10.1400	10.1600	10.1400	10.1450	-0.039%	191,856	+4.781%
2023-01-18	10.1400	10.1500	10.1400	10.1490	+0.038%	8,056	+4.739%
2023-01-17	10.1200	10.1500	10.1200	10.1451	+0.149%	22,899	+4.780%
2023-01-13	10.1200	10.1400	10.1200	10.1300	-0.049%	890,605	+4.936%
2023-01-12	10.1400	10.1406	10.1300	10.1350	+0.049%	71,700	+4.884%
2023-01-11	10.1300	10.1400	10.1200	10.1300	+0.049%	1,550,433	+4.936%
2023-01-10	10.1250	10.1250	10.1200	10.1250	+0.049%	4,201	+4.988%
2023-01-09	10.1000	10.1300	10.1000	10.1200	+0.099%	31,137	+5.040%
2023-01-06	10.1000	10.1100	10.1000	10.1100	0.000%	2,356	+5.143%
2023-01-05	10.1000	10.1150	10.1000	10.1100	+0.049%	35,888	+5.143%
2023-01-04	10.0900	10.1100	10.0900	10.1050	+0.050%	71,659	+5.195%
2023-01-03	10.1100	10.1100	10.0900	10.1000	0.000%	17,411	+5.248%
2022-12-30	10.0900	10.1000	10.0900	10.1000	+0.099%	39,728	+5.248%
2022-12-29	10.0900	10.0900	10.0900	10.0900	0.000%	127	+5.352%
2022-12-28	10.1000	10.1000	10.0800	10.0900	+0.099%	211,918	+5.352%
2022-12-27	10.0800	10.0900	10.0700	10.0800	0.000%	340,459	+5.456%
2022-12-23	10.0800	10.1001	10.0800	10.0800	-0.050%	32,326	+5.456%
2022-12-22	10.0700	10.0850	10.0700	10.0850	+0.249%	1,805	+5.404%
2022-12-21	10.0500	10.0800	10.0500	10.0600	+0.100%	2,401	+5.666%
2022-12-20	10.0200	10.0700	10.0200	10.0500	+0.100%	61,656	+5.771%
2022-12-19	10.0400	10.0400	10.0400	10.0400	0.000%	346	+5.876%
2022-12-16	10.0300	10.0400	10.0300	10.0400	+0.084%	51,200	+5.876%
2022-12-15	10.0200	10.0400	10.0200	10.0316	+0.016%	67,451	+5.965%
2022-12-14	10.0300	10.0300	10.0300	10.0300	0.000%	151	+5.982%
2022-12-13	10.0200	10.0350	10.0200	10.0300	+0.100%	261,676	+5.982%
2022-12-12	10.0200	10.0250	10.0200	10.0200	-0.099%	32,720	+6.088%
2022-12-09	10.0500	10.0500	10.0299	10.0299	+0.049%	598	+5.983%
2022-12-08	10.0100	10.0250	10.0100	10.0250	+0.100%	31,702	+6.035%
2022-12-07	10.0100	10.0150	10.0100	10.0150	0.000%	1,634	+6.141%
2022-12-06	10.0150	10.0150	10.0150	10.0150	0.000%	540	+6.141%
2022-12-05	10.0100	10.0200	10.0100	10.0150	-0.050%	1,243	+6.141%
2022-12-02	10.0000	10.0200	10.0000	10.0200	+0.100%	795	+6.088%
2022-12-01	10.0000	10.0100	10.0000	10.0100	+0.050%	32,199	+6.194%
2022-11-30	10.0000	10.0050	10.0000	10.0050	+0.050%	3,456	+6.247%
2022-11-29	9.9800	10.0000	9.9800	10.0000	+0.050%	94,121	+6.300%
2022-11-28	9.9800	10.0000	9.9800	9.9950	+0.050%	106,347	+6.353%
2022-11-25	9.9900	9.9900	9.9900	9.9900	0.000%	501	+6.406%
2022-11-23	9.9850	9.9999	9.9850	9.9900	0.000%	803	+6.406%
2022-11-22	9.9900	9.9900	9.9900	9.9900	0.000%	102	+6.406%
2022-11-21	9.9800	10.0000	9.9800	9.9900	-0.050%	332	+6.406%
2022-11-18	9.9900	9.9950	9.9900	9.9950	+0.050%	5,110	+6.353%
2022-11-17	9.9900	10.0000	9.9900	9.9900	+0.100%	15,182	+6.406%
2022-11-15	9.9700	9.9800	9.9700	9.9800	-0.100%	171,595	+6.513%
2022-11-14	9.9700	9.9900	9.9700	9.9900	+0.100%	358,991	+6.406%
2022-11-10	9.9800	9.9900	9.9800	9.9800	-0.100%	271,142	+6.513%
2022-11-09	9.9800	10.0000	9.9800	9.9900	+0.100%	314,591	+6.406%
2022-11-07	9.9800	9.9800	9.9800	9.9800	-0.200%	2,461	+6.513%
2022-11-04	9.9700	10.0000	9.9700	10.0000	+0.150%	1,201	+6.300%
2022-11-02	9.9700	10.0001	9.9700	9.9850	+0.050%	50,934	+6.460%
2022-11-01	9.9900	9.9900	9.9800	9.9800	0.000%	45,098	+6.513%
2022-10-31	9.9800	9.9800	9.9800	9.9800	0.000%	1,402	+6.513%
2022-10-28	9.9800	10.0000	9.9800	9.9800	+0.100%	310,845	+6.513%
2022-10-27	9.9600	9.9700	9.9600	9.9700	-0.100%	3,443	+6.620%
2022-10-26	9.9700	9.9800	9.9600	9.9800	+0.151%	262,755	+6.513%
2022-10-25	9.9700	9.9700	9.9600	9.9650	-0.050%	3,617	+6.673%
2022-10-24	9.9700	9.9700	9.9600	9.9700	+0.100%	43,498	+6.620%
2022-10-21	9.9600	9.9650	9.9600	9.9600	-0.099%	53,152	+6.727%
2022-10-20	9.9600	9.9700	9.9600	9.9699	+0.099%	9,302	+6.621%
2022-10-19	9.9600	9.9600	9.9400	9.9600	+0.101%	367,161	+6.727%
2022-10-18	9.9400	9.9500	9.9300	9.9500	+0.201%	13,795	+6.834%
2022-10-17	9.9300	9.9500	9.9300	9.9300	-0.101%	100,132	+7.049%
2022-10-14	9.9300	9.9400	9.9300	9.9400	0.000%	21,302	+6.942%
2022-10-13	9.9500	9.9500	9.9400	9.9400	0.000%	201,046	+6.942%
2022-10-12	9.9300	9.9400	9.9200	9.9400	+0.101%	2,036,624	+6.942%
2022-10-11	9.9300	9.9500	9.9300	9.9300	0.000%	13,112	+7.049%
2022-10-10	9.9500	9.9700	9.9300	9.9300	-0.201%	6,447	+7.049%
2022-10-07	9.9300	9.9500	9.9200	9.9500	+0.404%	107,593	+6.834%
2022-10-06	9.9150	9.9400	9.9100	9.9100	-0.101%	286,707	+7.265%
2022-10-05	9.9400	9.9400	9.9100	9.9200	0.000%	21,873	+7.157%
2022-10-04	9.9400	9.9400	9.9150	9.9200	-0.101%	76,884	+7.157%
2022-10-03	9.9100	9.9300	9.9100	9.9300	+0.252%	501,668	+7.049%
2022-09-30	9.9200	9.9200	9.9050	9.9050	+0.051%	226,405	+7.320%
2022-09-29	9.9050	9.9100	9.9000	9.9000	0.000%	5,508	+7.374%
2022-09-28	9.9000	9.9000	9.9000	9.9000	0.000%	112,162	+7.374%
2022-09-26	9.8950	9.9000	9.8900	9.9000	-0.101%	149,004	+7.374%
2022-09-22	9.9099	9.9100	9.9099	9.9100	+0.101%	599	+7.265%
2022-09-21	9.9000	9.9100	9.9000	9.9000	-0.050%	30,169	+7.374%
2022-09-20	9.9018	9.9050	9.9000	9.9050	-0.151%	1,612	+7.320%
2022-09-19	9.9200	9.9200	9.9200	9.9200	-0.302%	521	+7.157%
2022-09-16	9.9000	9.9500	9.9000	9.9500	+0.505%	16,541	+6.834%
2022-09-15	9.9000	9.9000	9.9000	9.9000	0.000%	25,301	+7.374%
2022-09-14	9.9000	9.9100	9.9000	9.9000	0.000%	251,242	+7.374%
2022-09-13	9.9000	9.9000	9.9000	9.9000	+0.101%	375,785	+7.374%
2022-09-12	9.8900	9.8900	9.8900	9.8900	0.000%	37,992	+7.482%
2022-09-09	9.8900	9.8900	9.8900	9.8900	0.000%	83,066	+7.482%
2022-09-08	9.8900	9.8900	9.8900	9.8900	0.000%	150,522	+7.482%
2022-09-07	9.8900	9.8913	9.8900	9.8900	+0.101%	41,126	+7.482%
2022-09-06	9.8800	9.8883	9.8800	9.8800	0.000%	44,411	+7.591%
2022-09-02	9.8800	9.8801	9.8800	9.8800	0.000%	17,137	+7.591%
2022-09-01	9.8800	9.9000	9.8800	9.8800	-0.101%	28,034	+7.591%
2022-08-29	9.8900	9.8900	9.8900	9.8900	+0.101%	104	+7.482%
2022-08-26	9.8800	9.8800	9.8800	9.8800	+0.101%	14,431	+7.591%
2022-08-25	9.8900	9.8900	9.8700	9.8700	0.000%	902	+7.700%
2022-08-24	9.9300	9.9300	9.8700	9.8700	-0.101%	5,040	+7.700%
2022-08-23	9.8800	9.8800	9.8800	9.8800	0.000%	125,586	+7.591%
2022-08-22	9.8500	9.9000	9.8500	9.8800	0.000%	40,248	+7.591%
2022-08-19	9.8600	9.8800	9.8600	9.8800	0.000%	379	+7.591%
2022-08-18	9.8800	9.8800	9.8800	9.8800	0.000%	327	+7.591%
2022-08-17	9.8800	9.8800	9.8800	9.8800	0.000%	261	+7.591%
2022-08-16	9.8800	9.8800	9.8800	9.8800	0.000%	630	+7.591%
2022-08-15	9.9200	9.9200	9.8800	9.8800	-0.101%	1,633	+7.591%
2022-08-12	9.9000	9.9000	9.8900	9.8900	+0.101%	454,732	+7.482%
2022-08-11	9.8700	9.8800	9.8600	9.8800	+0.101%	106,592	+7.591%
2022-08-09	9.8900	9.8900	9.8700	9.8700	-0.101%	763	+7.700%
2022-08-08	9.8700	9.8800	9.8700	9.8800	+0.305%	1,629	+7.591%
2022-08-05	9.8500	9.8500	9.8500	9.8500	-0.304%	11,684	+7.919%
2022-08-04	9.8573	9.8800	9.8573	9.8800	+0.203%	36,616	+7.591%
2022-08-03	9.8600	9.8600	9.8600	9.8600	-0.051%	16,880	+7.809%
2022-08-02	9.8650	9.8650	9.8650	9.8650	+0.051%	301	+7.755%
2022-08-01	9.8600	9.8600	9.8600	9.8600	0.000%	38,229	+7.809%
2022-07-29	9.8700	9.8700	9.8600	9.8600	-0.101%	12,914	+7.809%
2022-07-28	9.8800	9.8800	9.8600	9.8700	0.000%	27,981	+7.700%
2022-07-27	9.8700	9.8700	9.8600	9.8700	+0.203%	31,795	+7.700%
2022-07-26	9.8600	9.8600	9.8500	9.8500	0.000%	10,351	+7.919%
2022-07-25	9.8500	9.8500	9.8500	9.8500	+0.102%	1,492	+7.919%
2022-07-22	9.8300	9.8400	9.8300	9.8400	-0.051%	301	+8.028%
2022-07-21	9.8300	9.8500	9.8300	9.8450	+0.153%	138,347	+7.974%
2022-07-20	9.8200	9.8300	9.8200	9.8300	+0.102%	24,486	+8.138%
2022-07-19	9.8200	9.8300	9.8200	9.8200	-0.203%	15,831	+8.248%
2022-07-18	9.8300	9.8470	9.8300	9.8400	+0.051%	885	+8.028%
2022-07-15	9.8100	9.8350	9.8100	9.8350	+0.255%	17,909	+8.083%
2022-07-14	9.8100	9.8200	9.8100	9.8100	0.000%	8,811	+8.359%
2022-07-13	9.8100	9.8100	9.8100	9.8100	-0.102%	24,793	+8.359%
2022-07-08	9.8200	9.8200	9.8100	9.8200	0.000%	30,389	+8.248%
2022-07-07	9.8200	9.8200	9.8200	9.8200	0.000%	6,591	+8.248%
2022-07-06	9.8200	9.8200	9.8200	9.8200	+0.102%	8,501	+8.248%
2022-07-05	9.8200	9.8200	9.7900	9.8100	-0.102%	57,799	+8.359%
2022-07-01	9.8000	9.8200	9.8000	9.8200	0.000%	3,131	+8.248%
2022-06-30	9.8000	9.8500	9.8000	9.8200	+0.102%	221,679	+8.248%
2022-06-29	9.7900	9.8200	9.7900	9.8100	+0.102%	13,358	+8.359%
2022-06-28	9.8300	9.8300	9.7900	9.8000	0.000%	15,030	+8.469%
2022-06-27	9.8300	9.8300	9.7900	9.8000	0.000%	7,347	+8.469%
2022-06-24	9.8173	9.8173	9.8000	9.8000	0.000%	20,559	+8.469%
2022-06-23	9.8200	9.8200	9.8000	9.8000	-0.102%	21,101	+8.469%
2022-06-22	9.8000	9.8100	9.8000	9.8100	0.000%	33,720	+8.359%
2022-06-21	9.8200	9.8300	9.7800	9.8100	-0.102%	1,599,570	+8.359%
2022-06-17	9.8100	9.8200	9.8000	9.8200	+0.204%	19,649	+8.248%
2022-06-16	9.8000	9.8108	9.8000	9.8000	0.000%	2,061	+8.469%
2022-06-15	9.8100	9.8100	9.8000	9.8000	0.000%	10,369	+8.469%
2022-06-14	9.8100	9.8100	9.7900	9.8000	0.000%	62,201	+8.469%
2022-06-13	9.8100	9.8100	9.8000	9.8000	-0.102%	10,600	+8.469%

.dark-mode .y0NYpG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y0NYpG{ color: #333333; background-color: white; border: 2px solid #333333; }FACTFACT II Acquisition Corp. Class Astock NASDAQ

FACT
FACT II Acquisition Corp. Class A
stock NASDAQ