FACWW
Factorial Energy Inc. Warrant
stockNASDAQWarrant
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,088
FACWW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.7650 | 0.8419 | 0.7650 | 0.8239 | +1.716% | 4,672 | 0.000% |
| 2026-10-01 | 0.8800 | 0.8800 | 0.7650 | 0.8100 | -9.990% | 8,945 | +1.716% |
| 2026-09-30 | 0.8999 | 0.8999 | 0.8999 | 0.8999 | +5.301% | 143 | -8.445% |
| 2026-09-28 | 0.8547 | 0.8547 | 0.8423 | 0.8546 | +5.376% | 19,473 | -3.592% |
| 2026-09-25 | 0.8655 | 0.8655 | 0.8110 | 0.8110 | +3.220% | 1,935 | +1.591% |
| 2026-09-24 | 0.9000 | 0.9000 | 0.7850 | 0.7857 | -11.719% | 1,455 | +4.862% |
| 2026-09-23 | 0.8900 | 1.0000 | 0.8400 | 0.8900 | -3.261% | 6,324 | -7.427% |
| 2026-09-22 | 0.8900 | 0.9200 | 0.8000 | 0.9200 | +2.222% | 4,600 | -10.446% |
| 2026-09-21 | 0.9499 | 0.9500 | 0.7600 | 0.9000 | +5.770% | 46,057 | -8.456% |
| 2026-09-18 | 0.7556 | 0.9274 | 0.7556 | 0.8509 | +19.007% | 38,207 | -3.173% |
| 2026-09-17 | 0.6388 | 0.8197 | 0.5800 | 0.7150 | +19.167% | 82,651 | +15.231% |
| 2026-09-16 | 0.5960 | 0.6389 | 0.5900 | 0.6000 | -2.137% | 5,234 | +37.317% |
| 2026-09-15 | 0.6820 | 0.6820 | 0.5960 | 0.6131 | -13.526% | 8,199 | +34.383% |
| 2026-09-14 | 0.7120 | 0.7120 | 0.6640 | 0.7090 | -0.056% | 9,274 | +16.206% |
| 2026-09-11 | 0.7100 | 0.7170 | 0.7000 | 0.7094 | -7.870% | 4,927 | +16.140% |
| 2026-09-09 | 0.7200 | 0.7700 | 0.7200 | 0.7700 | +2.667% | 1,353 | +7.000% |
| 2026-09-08 | 0.7500 | 0.8000 | 0.7125 | 0.7500 | -0.649% | 21,275 | +9.853% |
| 2026-09-04 | 0.7200 | 0.7549 | 0.7200 | 0.7549 | +0.654% | 1,477 | +9.140% |
| 2026-09-03 | 0.7250 | 0.7500 | 0.7250 | 0.7500 | +12.782% | 717 | +9.854% |
| 2026-09-01 | 0.6900 | 0.6900 | 0.6650 | 0.6650 | -4.437% | 1,626 | +23.895% |
| 2026-08-31 | 0.6800 | 0.7400 | 0.6800 | 0.6959 | +10.282% | 4,294 | +18.397% |
| 2026-08-28 | 0.7000 | 0.7900 | 0.6310 | 0.6310 | -9.857% | 9,767 | +30.571% |
| 2026-08-27 | 0.7900 | 0.8000 | 0.6000 | 0.7000 | +22.807% | 4,602 | +17.700% |
| 2026-08-26 | 0.6500 | 0.6500 | 0.5700 | 0.5700 | -17.511% | 426 | +44.544% |
| 2026-08-25 | 0.7000 | 0.7501 | 0.6900 | 0.6910 | +32.859% | 6,000 | +19.233% |
| 2026-08-24 | 0.5200 | 0.9146 | 0.4700 | 0.5201 | +8.354% | 211,368 | +58.412% |
| 2026-08-21 | 0.5000 | 0.5200 | 0.4600 | 0.4800 | -7.692% | 5,571 | +71.646% |
| 2026-08-20 | 0.6400 | 0.6400 | 0.3080 | 0.5200 | -14.754% | 59,440 | +58.442% |
| 2026-08-19 | 0.7318 | 0.7318 | 0.6100 | 0.6100 | -3.175% | 866 | +35.066% |
| 2026-08-18 | 0.7000 | 0.7400 | 0.6300 | 0.6300 | +4.965% | 1,087 | +30.778% |
| 2026-08-17 | 0.6600 | 0.6850 | 0.6000 | 0.6002 | -14.171% | 8,230 | +37.271% |
| 2026-08-13 | 0.7199 | 0.8099 | 0.6600 | 0.6993 | +7.601% | 7,575 | +17.818% |
| 2026-08-12 | 0.7400 | 0.7401 | 0.5612 | 0.6499 | -21.224% | 242,370 | +26.773% |
| 2026-08-11 | 0.7000 | 0.8600 | 0.7000 | 0.8250 | +19.548% | 1,608 | -0.133% |
| 2026-08-10 | 0.7400 | 0.7400 | 0.6901 | 0.6901 | -5.466% | 66,873 | +19.388% |
| 2026-08-07 | 0.7000 | 0.7400 | 0.6700 | 0.7300 | +4.286% | 65,647 | +12.863% |
| 2026-08-06 | 0.7000 | 0.7500 | 0.7000 | 0.7000 | -2.778% | 64,760 | +17.700% |
| 2026-08-05 | 0.7500 | 0.8000 | 0.7200 | 0.7200 | +1.408% | 30,392 | +14.431% |
| 2026-08-04 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | +1.429% | 51,590 | +16.042% |
| 2026-08-03 | 0.7150 | 0.7400 | 0.6800 | 0.7000 | -6.667% | 102,632 | +17.700% |
| 2026-07-31 | 0.7100 | 0.7500 | 0.6600 | 0.7500 | +7.097% | 87,830 | +9.853% |
| 2026-07-30 | 0.7000 | 0.7750 | 0.6525 | 0.7003 | -1.643% | 237,453 | +17.650% |
| 2026-07-29 | 0.7350 | 0.8000 | 0.7008 | 0.7120 | +0.282% | 25,696 | +15.716% |
| 2026-07-28 | 0.8700 | 0.8702 | 0.6525 | 0.7100 | -18.391% | 195,944 | +16.042% |
| 2026-07-27 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +2.353% | 131 | -5.299% |
| 2026-07-24 | 0.8500 | 0.8900 | 0.8000 | 0.8500 | -1.163% | 11,500 | -3.071% |
| 2026-07-23 | 0.8500 | 0.8600 | 0.8100 | 0.8600 | +7.500% | 3,118 | -4.198% |
| 2026-07-22 | 0.9267 | 0.9900 | 0.8000 | 0.8000 | -7.728% | 7,937 | +2.987% |
| 2026-07-21 | 1.0400 | 1.0400 | 0.8500 | 0.8670 | -1.477% | 7,405 | -4.971% |
| 2026-07-20 | 0.9000 | 0.9152 | 0.8503 | 0.8800 | -2.222% | 38,566 | -6.375% |
| 2026-07-17 | 0.9000 | 0.9037 | 0.8500 | 0.9000 | -0.673% | 63,608 | -8.456% |
| 2026-07-16 | 0.8200 | 0.9200 | 0.8200 | 0.9061 | +0.678% | 6,716 | -9.072% |
| 2026-07-15 | 1.0000 | 1.0900 | 0.8500 | 0.9000 | +1.124% | 58,871 | -8.456% |
| 2026-07-14 | 0.8986 | 0.9600 | 0.8300 | 0.8900 | +11.250% | 65,242 | -7.427% |
| 2026-07-13 | 1.3900 | 1.5600 | 0.7600 | 0.8000 | -41.606% | 417,216 | +2.987% |
| 2026-07-10 | 1.5700 | 1.5700 | 1.2400 | 1.3700 | +0.735% | 9,551 | -39.861% |
| 2026-07-09 | 1.2700 | 1.4700 | 1.2700 | 1.3600 | +0.741% | 7,134 | -39.419% |
| 2026-07-08 | 1.2200 | 1.5400 | 1.2200 | 1.3500 | +4.651% | 62,221 | -38.970% |
| 2026-07-07 | 1.5000 | 1.5000 | 1.2900 | 1.2900 | -14.000% | 72,109 | -36.132% |
| 2026-07-06 | 1.7200 | 1.7200 | 1.2600 | 1.5000 | -3.846% | 11,557 | -45.073% |
| 2026-07-02 | 1.6900 | 1.7200 | 1.5000 | 1.5600 | 0.000% | 69,787 | -47.186% |
| 2026-07-01 | 1.3300 | 1.7400 | 1.3300 | 1.5600 | +14.706% | 60,430 | -47.186% |
| 2026-06-30 | 1.2500 | 1.4100 | 1.2100 | 1.3600 | +13.333% | 29,133 | -39.419% |
| 2026-06-29 | 1.3200 | 1.4499 | 1.1500 | 1.2000 | -17.241% | 73,833 | -31.342% |
| 2026-06-26 | 1.2500 | 1.5400 | 1.2000 | 1.4500 | +17.886% | 96,618 | -43.179% |
| 2026-06-25 | 1.4500 | 1.6100 | 1.1600 | 1.2300 | -18.000% | 187,179 | -33.016% |
| 2026-06-24 | 1.7960 | 1.8650 | 1.4000 | 1.5000 | -9.091% | 148,390 | -45.073% |
| 2026-06-23 | 1.9000 | 1.9000 | 1.4850 | 1.6500 | -14.948% | 265,746 | -50.067% |
| 2026-06-22 | 2.1500 | 2.2500 | 1.8000 | 1.9400 | -7.619% | 100,742 | -57.531% |
| 2026-06-18 | 2.2500 | 2.2800 | 2.0000 | 2.1000 | -0.943% | 223,380 | -60.767% |
| 2026-06-17 | 2.1900 | 2.2799 | 1.8300 | 2.1200 | +1.923% | 119,378 | -61.137% |
| 2026-06-16 | 2.1600 | 2.3500 | 2.0800 | 2.0800 | -3.704% | 47,820 | -60.389% |
| 2026-06-15 | 2.0600 | 2.6200 | 1.9900 | 2.1600 | +0.939% | 112,013 | -61.856% |
| 2026-06-12 | 2.3900 | 2.3900 | 1.7000 | 2.1399 | -12.657% | 279,290 | -61.498% |
| 2026-06-11 | 3.5000 | 3.5000 | 2.0600 | 2.4500 | -19.672% | 381,854 | -66.371% |
| 2026-06-10 | 2.5000 | 3.0500 | 2.2499 | 3.0500 | +35.556% | 870,189 | -72.987% |
| 2026-06-09 | 2.1400 | 2.4900 | 1.9950 | 2.2500 | +40.625% | 715,576 | -63.382% |
| 2026-06-08 | 1.5000 | 2.1000 | 1.3500 | 1.6000 | 0.000% | 133,712 | -48.506% |