Dark

FACTU
FACT II Acquisition Corp. Unit
stock NASDAQ

Inactive

Jul 23, 2026

10.83USD0.000%(0.00)492

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	10.8300	10.8300	10.8300	10.8300	0.000%	492	0.000%
2026-06-24	11.4500	11.8400	10.8300	10.8300	-9.675%	5,846	0.000%
2026-06-18	11.9900	11.9900	11.9900	11.9900	-0.083%	192	-9.675%
2026-06-16	12.0000	12.0000	12.0000	12.0000	+5.727%	603	-9.750%
2026-06-15	11.3500	11.3500	11.3500	11.3500	0.000%	194	-4.581%
2026-06-11	11.3400	11.3500	11.3400	11.3500	-5.495%	2,275	-4.581%
2026-06-10	12.0100	12.0500	12.0100	12.0100	-4.758%	948	-9.825%
2026-06-09	12.7300	15.0000	11.5300	12.6100	+6.864%	6,362	-14.116%
2026-06-08	11.2400	14.0000	11.2400	11.8000	+7.370%	9,924	-8.220%
2026-05-07	12.0000	12.0000	10.9900	10.9900	-4.017%	1,100	-1.456%
2026-05-05	11.4500	11.4500	11.4500	11.4500	-4.663%	100	-5.415%
2026-05-04	12.0100	12.0100	12.0100	12.0100	+8.984%	103	-9.825%
2026-05-01	11.0200	11.0200	11.0200	11.0200	+1.754%	652	-1.724%
2026-04-28	11.0200	11.0200	10.8300	10.8300	-1.724%	601	0.000%
2026-04-27	11.0100	11.0200	11.0100	11.0200	+1.567%	306	-1.724%
2026-04-20	10.8500	10.8500	10.8500	10.8500	+0.277%	492	-0.184%
2026-04-16	10.6800	10.8200	10.6800	10.8200	+0.371%	1,823	+0.092%
2026-04-06	10.7800	10.7800	10.7800	10.7800	+1.031%	110	+0.464%
2026-04-01	10.6700	10.6700	10.6700	10.6700	0.000%	100	+1.500%
2026-03-31	10.6700	10.6700	10.6700	10.6700	-1.112%	100	+1.500%
2026-03-30	10.7900	10.7900	10.7900	10.7900	+0.747%	101	+0.371%
2026-03-24	10.7100	10.7100	10.7100	10.7100	+0.375%	100	+1.120%
2026-03-20	10.7000	10.7000	10.6700	10.6700	-0.373%	1,600	+1.500%
2026-03-18	10.7100	10.7100	10.7100	10.7100	-0.093%	211	+1.120%
2026-03-16	10.7900	10.7900	10.7200	10.7200	+0.093%	1,554	+1.026%
2026-02-26	10.7900	10.7900	10.7100	10.7100	0.000%	627	+1.120%
2026-02-23	10.7100	10.7100	10.7100	10.7100	0.000%	125	+1.120%
2026-02-20	10.7100	10.7100	10.7100	10.7100	0.000%	225	+1.120%
2026-02-19	10.7100	10.7100	10.7100	10.7100	0.000%	125	+1.120%
2026-02-18	10.7100	10.7100	10.7100	10.7100	0.000%	125	+1.120%
2026-02-17	10.7100	10.7100	10.7100	10.7100	0.000%	130	+1.120%
2026-02-12	10.7100	10.7100	10.7100	10.7100	0.000%	364	+1.120%
2026-02-11	10.7100	10.7100	10.7100	10.7100	0.000%	125	+1.120%
2026-02-10	10.7100	10.7100	10.7100	10.7100	0.000%	126	+1.120%
2026-02-09	10.7100	10.7100	10.7100	10.7100	0.000%	123	+1.120%
2026-02-06	10.7100	10.7100	10.7100	10.7100	0.000%	126	+1.120%
2026-02-05	10.7100	10.7100	10.7100	10.7100	0.000%	125	+1.120%
2026-02-04	10.7100	10.7100	10.7100	10.7100	0.000%	125	+1.120%
2026-02-03	10.7100	10.7100	10.7100	10.7100	0.000%	125	+1.120%
2026-02-02	10.7100	10.7100	10.7100	10.7100	0.000%	220	+1.120%
2026-01-30	10.7100	10.7100	10.7100	10.7100	0.000%	127	+1.120%
2026-01-29	10.7100	10.7100	10.7100	10.7100	0.000%	127	+1.120%
2026-01-28	10.7100	10.7100	10.7100	10.7100	0.000%	130	+1.120%
2026-01-27	10.7100	10.7100	10.7100	10.7100	0.000%	129	+1.120%
2026-01-26	10.7100	10.7100	10.7100	10.7100	0.000%	256	+1.120%
2026-01-23	10.7100	10.7100	10.7100	10.7100	+1.517%	4,044	+1.120%
2026-01-22	10.7100	10.7100	10.5500	10.5500	-1.494%	4,901	+2.654%
2026-01-21	10.7100	10.7100	10.7100	10.7100	0.000%	330	+1.120%
2026-01-16	10.7100	10.7413	10.6300	10.7100	+1.517%	7,064	+1.120%
2026-01-15	10.5500	10.5500	10.5500	10.5500	+0.095%	457	+2.654%
2026-01-14	10.7000	10.7000	10.5400	10.5400	-1.953%	696	+2.751%
2026-01-12	10.7599	10.7600	10.6000	10.7500	-0.093%	5,576	+0.744%
2026-01-09	10.7500	10.7600	10.7500	10.7600	0.000%	5,774	+0.651%
2026-01-08	10.6500	11.0000	10.5200	10.7600	+2.281%	16,074	+0.651%
2026-01-07	10.5200	10.5200	10.5200	10.5200	+0.095%	102	+2.947%
2025-12-29	10.5100	10.5100	10.5100	10.5100	-0.473%	104	+3.045%
2025-12-23	10.5600	10.5600	10.5600	10.5600	-0.424%	130	+2.557%
2025-12-22	10.5600	10.6050	10.5600	10.6050	+0.426%	250	+2.122%
2025-12-19	10.5600	10.5600	10.5600	10.5600	0.000%	132	+2.557%
2025-12-18	10.6000	10.6000	10.5600	10.5600	-0.471%	701	+2.557%
2025-12-09	10.6100	10.6100	10.6100	10.6100	-3.458%	100	+2.074%
2025-12-03	10.9900	10.9900	10.9900	10.9900	+3.679%	1,155	-1.456%
2025-12-02	10.6000	10.6000	10.6000	10.6000	-0.282%	1,529	+2.170%
2025-11-05	10.6300	10.6300	10.6300	10.6300	+0.758%	374	+1.881%
2025-11-04	10.4800	10.5500	10.4500	10.5500	0.000%	3,036	+2.654%
2025-10-31	10.5000	10.6001	10.4900	10.5500	+0.860%	6,741	+2.654%
2025-10-21	10.4600	10.4600	10.4600	10.4600	0.000%	101	+3.537%
2025-10-14	10.4600	10.4600	10.4600	10.4600	0.000%	101	+3.537%
2025-10-13	10.4600	10.4600	10.4600	10.4600	-0.096%	104	+3.537%
2025-10-07	10.5000	10.5000	10.4400	10.4700	+0.480%	1,872	+3.438%
2025-10-06	10.4200	10.4270	10.3700	10.4200	0.000%	25,584	+3.935%
2025-10-03	10.4200	10.4200	10.4200	10.4200	+0.192%	343	+3.935%
2025-10-02	10.4500	10.4500	10.3900	10.4000	-0.288%	26,265	+4.135%
2025-10-01	10.4300	10.4300	10.4300	10.4300	+0.288%	409	+3.835%
2025-09-30	10.4220	10.4220	10.3500	10.4000	+0.193%	59,134	+4.135%
2025-09-29	10.3800	10.3800	10.3800	10.3800	+0.096%	293	+4.335%
2025-09-26	10.3800	10.4220	10.3500	10.3700	0.000%	23,195	+4.436%
2025-09-25	10.3800	10.4155	10.3500	10.3700	0.000%	16,365	+4.436%
2025-09-23	10.3700	10.3700	10.3700	10.3700	-0.002%	274	+4.436%
2025-09-22	10.3500	10.3830	10.3300	10.3702	-0.191%	10,093	+4.434%
2025-09-19	10.3900	10.4245	10.3300	10.3900	0.000%	8,356	+4.235%
2025-09-18	10.3900	10.3906	10.3800	10.3900	0.000%	5,598	+4.235%
2025-09-17	10.4000	10.4240	10.3900	10.3900	-0.096%	3,268	+4.235%
2025-09-15	10.4000	10.4035	10.4000	10.4000	0.000%	3,495	+4.135%
2025-08-25	10.4000	10.4000	10.4000	10.4000	0.000%	1,100	+4.135%
2025-08-20	10.4000	10.4000	10.4000	10.4000	-3.256%	250	+4.135%
2025-08-19	10.3800	10.7500	10.3800	10.7500	+3.565%	1,210	+0.744%
2025-08-18	10.3800	10.3800	10.3800	10.3800	+0.096%	186	+4.335%
2025-08-12	10.3100	10.3700	10.3100	10.3700	-1.238%	315	+4.436%
2025-07-29	10.4700	10.5000	10.4700	10.5000	+1.942%	2,079	+3.143%
2025-07-28	10.3000	10.3000	10.3000	10.3000	0.000%	110	+5.146%
2025-07-23	10.3000	10.3000	10.3000	10.3000	0.000%	145	+5.146%
2025-07-14	10.3000	10.3000	10.3000	10.3000	-0.290%	211	+5.146%
2025-07-09	10.3300	10.3300	10.3300	10.3300	+0.291%	200	+4.840%
2025-07-02	10.3000	10.3000	10.3000	10.3000	+0.488%	102	+5.146%
2025-07-01	10.2500	10.2500	10.2500	10.2500	-0.485%	156	+5.659%
2025-06-12	10.3100	10.3100	10.3000	10.3000	0.000%	633	+5.146%
2025-06-06	10.3000	10.3000	10.3000	10.3000	-0.962%	100	+5.146%
2025-06-05	10.5500	10.9900	10.4000	10.4000	+0.096%	3,233	+4.135%
2025-06-04	10.2700	10.3900	10.2600	10.3900	+1.863%	5,000	+4.235%
2025-05-30	10.2600	10.2600	10.2000	10.2000	-0.971%	5,243	+6.176%
2025-05-29	10.3000	10.3000	10.3000	10.3000	0.000%	213	+5.146%
2025-05-28	10.3000	10.3000	10.3000	10.3000	+0.586%	612	+5.146%
2025-05-27	10.2500	10.2750	10.1900	10.2400	+0.688%	101,846	+5.762%
2025-05-08	10.1700	10.1700	10.1700	10.1700	+0.098%	211	+6.490%
2025-05-07	10.1700	10.1700	10.1600	10.1600	0.000%	1,021	+6.594%
2025-04-28	10.3100	10.3100	10.1600	10.1600	0.000%	200	+6.594%
2025-04-25	10.1600	10.1600	10.1600	10.1600	-0.684%	294	+6.594%
2025-04-23	10.2200	10.2300	10.2200	10.2300	+0.098%	505	+5.865%
2025-04-22	10.2400	10.2400	10.2200	10.2200	-0.390%	2,942	+5.969%
2025-04-17	10.1200	10.2614	10.1200	10.2600	-1.346%	600	+5.556%
2025-04-10	10.4000	10.4000	10.4000	10.4000	-0.500%	100	+4.135%
2025-04-08	10.4523	10.4523	10.4523	10.4523	+3.591%	100	+3.614%
2025-04-07	10.9200	10.9200	10.0900	10.0900	-1.561%	404	+7.334%
2025-04-04	10.1500	10.2500	10.1500	10.2500	+0.985%	644	+5.659%
2025-04-03	10.1400	10.1600	10.1200	10.1500	+0.197%	2,732	+6.700%
2025-04-02	10.1200	10.1300	10.1100	10.1300	+0.596%	815	+6.910%
2025-03-31	10.0700	10.0700	10.0700	10.0700	-0.297%	1,500	+7.547%
2025-03-20	10.1000	10.1000	10.1000	10.1000	+0.198%	200	+7.228%
2025-03-19	10.0800	10.0800	10.0800	10.0800	+0.199%	102	+7.440%
2025-03-14	10.0600	10.0600	10.0600	10.0600	-0.099%	150	+7.654%
2025-03-05	10.0700	10.0700	10.0700	10.0700	-0.186%	383	+7.547%
2025-03-04	10.0888	10.0888	10.0888	10.0888	+0.270%	980	+7.347%
2025-02-24	10.0616	10.0616	10.0616	10.0616	+0.215%	1,000	+7.637%
2025-02-19	10.0400	10.0400	10.0400	10.0400	0.000%	179	+7.869%
2025-02-18	10.0500	10.0500	10.0400	10.0400	-0.199%	361	+7.869%
2025-02-14	10.0683	10.1055	10.0600	10.0600	-0.445%	1,008	+7.654%
2025-02-13	10.0675	10.1055	10.0600	10.1050	+0.446%	4,300	+7.175%
2025-02-12	10.0679	10.1055	10.0200	10.0601	+0.099%	5,933	+7.653%
2025-02-11	10.1140	10.1300	10.0300	10.0502	+0.002%	2,172	+7.759%
2025-02-10	10.0289	10.0500	10.0289	10.0500	+0.100%	3,825	+7.761%
2025-02-07	10.0298	10.0400	10.0200	10.0400	+0.117%	17,512	+7.869%
2025-02-04	10.0283	10.0283	10.0283	10.0283	-0.117%	1,070	+7.994%
2025-02-03	10.0200	10.0500	10.0200	10.0400	+0.200%	1,166	+7.869%
2025-01-31	10.0180	10.0200	10.0000	10.0200	0.000%	7,069	+8.084%
2025-01-30	9.9999	10.0200	9.9899	10.0200	+0.200%	65,521	+8.084%
2025-01-29	10.0000	10.0100	9.9999	10.0000	0.000%	2,998	+8.300%
2025-01-24	9.9901	10.0000	9.9901	10.0000	+0.100%	9,830	+8.300%
2025-01-23	9.9900	9.9900	9.9900	9.9900	-0.100%	165	+8.408%
2025-01-22	10.0146	10.0146	9.9900	10.0000	0.000%	2,663	+8.300%
2025-01-21	10.1000	10.2500	9.9701	10.0000	+0.100%	9,430	+8.300%
2025-01-17	9.9900	9.9900	9.9900	9.9900	+0.100%	12,469	+8.408%
2025-01-15	9.9800	9.9800	9.9800	9.9800	-0.001%	9,333	+8.517%
2025-01-14	9.9800	9.9801	9.9800	9.9801	+0.101%	3,200	+8.516%
2025-01-10	9.9700	9.9800	9.9700	9.9700	-0.075%	4,720	+8.626%
2025-01-07	9.9775	9.9775	9.9775	9.9775	-0.025%	200	+8.544%
2025-01-02	9.9800	9.9800	9.9800	9.9800	0.000%	500	+8.517%
2024-12-31	9.9800	9.9800	9.9800	9.9800	-0.100%	2,641	+8.517%
2024-12-27	9.9700	9.9900	9.9600	9.9900	+0.251%	11,240	+8.408%
2024-12-20	9.9600	9.9650	9.9599	9.9650	+0.050%	152,435	+8.680%
2024-12-19	9.9602	9.9602	9.9600	9.9600	-0.100%	1,668	+8.735%
2024-12-18	9.9550	9.9700	9.9550	9.9700	+0.151%	367,039	+8.626%
2024-12-17	9.9500	9.9600	9.9500	9.9550	+0.050%	285,376	+8.790%
2024-12-16	9.9550	9.9550	9.9500	9.9500	-0.100%	149,477	+8.844%
2024-12-13	9.9574	9.9600	9.9500	9.9600	+0.101%	215,533	+8.735%
2024-12-12	9.9549	9.9550	9.9500	9.9500	0.000%	955	+8.844%
2024-12-11	9.9500	9.9600	9.9500	9.9500	+0.050%	107,369	+8.844%
2024-12-10	9.9500	9.9600	9.9400	9.9450	-0.151%	112,903	+8.899%
2024-12-09	9.9500	9.9600	9.9500	9.9600	+0.050%	7,265	+8.735%
2024-12-06	9.9500	9.9550	9.9400	9.9550	+0.050%	71,647	+8.790%
2024-12-05	9.9400	9.9500	9.9400	9.9500	+0.050%	76,870	+8.844%
2024-12-04	9.9400	9.9500	9.9400	9.9450	-0.050%	138,724	+8.899%
2024-12-03	9.9500	9.9500	9.9407	9.9500	+0.101%	4,000	+8.844%
2024-12-02	9.9434	9.9600	9.9400	9.9400	0.000%	61,001	+8.954%
2024-11-29	9.9400	9.9600	9.9400	9.9400	-0.050%	352,964	+8.954%
2024-11-27	9.9500	9.9700	9.9400	9.9450	-0.050%	1,276,767	+8.899%
2024-11-26	9.9700	9.9800	9.9300	9.9500	0.000%	15,534,934	+8.844%

.dark-mode .qzdqgg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qzdqgg{ color: #333333; background-color: white; border: 2px solid #333333; }FACTUFACT II Acquisition Corp. Unitstock NASDAQ

FACTU
FACT II Acquisition Corp. Unit
stock NASDAQ