2m 2m 2m 2m 2m 2m 2m
FACTORIAL ENER-A (FAC)
NASDAQ
$4.29+$0.23 (+5.76%)
Price as of Oct 23, 2026 7:30 PM EDT- $400.8MMarket Cap
- N/A1-Year Change
- Electrical Equipment & PartsIndustry
FACTORIAL ENER-A (FAC)
$4.29+$0.23 (+5.76%)
- 1 Month-36.96%Low Price$4.06High Price$6.38
- 3 Months-26.18%Low Price$4.06High Price$6.44
- 1 YearN/ALow Price$4.06High Price$21.94
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 4.37 | 4.40 | 4.00 | 4.06 | -7.31% | 431,777 |
10/22/2026 | 4.53 | 4.63 | 4.18 | 4.38 | -5.81% | 500,186 |
10/21/2026 | 4.78 | 4.79 | 4.52 | 4.65 | -2.00% | 418,327 |
10/20/2026 | 4.92 | 4.92 | 4.67 | 4.75 | -1.76% | 238,864 |
10/19/2026 | 4.87 | 4.96 | 4.77 | 4.83 | +1.47% | 197,599 |
10/16/2026 | 4.87 | 4.87 | 4.65 | 4.76 | -1.24% | 134,331 |
10/15/2026 | 4.71 | 4.85 | 4.58 | 4.82 | +1.26% | 187,206 |
10/14/2026 | 5.04 | 5.04 | 4.75 | 4.76 | -4.80% | 182,912 |
10/13/2026 | 5.03 | 5.15 | 4.87 | 5.00 | -0.99% | 161,980 |
10/12/2026 | 5.15 | 5.15 | 4.93 | 5.05 | -1.75% | 227,888 |
10/09/2026 | 5.10 | 5.29 | 5.01 | 5.14 | +1.18% | 130,143 |
10/08/2026 | 5.04 | 5.12 | 4.97 | 5.08 | +0.40% | 228,620 |
10/07/2026 | 5.40 | 5.42 | 4.99 | 5.06 | -7.33% | 275,394 |
10/06/2026 | 5.60 | 5.61 | 5.40 | 5.46 | -0.18% | 175,566 |
10/05/2026 | 5.92 | 5.99 | 5.40 | 5.47 | -8.83% | 345,195 |
10/02/2026 | 6.34 | 6.37 | 5.99 | 6.00 | -4.69% | 188,151 |
10/01/2026 | 6.28 | 6.37 | 6.11 | 6.30 | -0.71% | 152,198 |
09/30/2026 | 6.24 | 6.50 | 6.01 | 6.34 | +2.26% | 222,887 |
09/29/2026 | 6.48 | 6.48 | 6.06 | 6.20 | -2.82% | 1,115,060 |
09/28/2026 | 6.17 | 6.49 | 6.15 | 6.38 | +1.59% | 316,031 |
09/25/2026 | 6.07 | 6.35 | 5.90 | 6.28 | +3.97% | 306,153 |
09/24/2026 | 6.23 | 6.34 | 5.80 | 6.04 | -6.21% | 314,620 |
09/23/2026 | 6.30 | 6.69 | 6.23 | 6.44 | +4.72% | 673,828 |
09/22/2026 | 6.24 | 6.27 | 5.92 | 6.15 | -1.44% | 365,208 |
09/21/2026 | 6.33 | 6.77 | 6.05 | 6.24 | -0.16% | 814,681 |
09/18/2026 | 5.62 | 6.37 | 5.62 | 6.25 | +10.62% | 2,416,862 |
09/17/2026 | 5.19 | 5.80 | 5.15 | 5.65 | +13.00% | 356,569 |
09/16/2026 | 5.05 | 5.08 | 4.90 | 5.00 | 0.00% | 139,600 |
09/15/2026 | 5.08 | 5.08 | 4.90 | 5.00 | -1.57% | 140,146 |
09/14/2026 | 5.20 | 5.23 | 4.97 | 5.08 | -4.33% | 231,601 |
09/11/2026 | 5.29 | 5.48 | 5.20 | 5.31 | +0.95% | 194,956 |
09/10/2026 | 5.30 | 5.36 | 5.07 | 5.26 | -1.87% | 229,330 |
09/09/2026 | 5.85 | 5.85 | 5.27 | 5.36 | -5.80% | 297,030 |
09/08/2026 | 5.26 | 6.08 | 5.20 | 5.69 | +9.21% | 614,085 |
09/04/2026 | 5.24 | 5.26 | 5.02 | 5.21 | -0.95% | 217,476 |
09/03/2026 | 4.97 | 5.30 | 4.90 | 5.26 | +6.26% | 276,586 |
09/02/2026 | 4.78 | 5.00 | 4.77 | 4.95 | +3.99% | 249,171 |
09/01/2026 | 4.97 | 5.03 | 4.75 | 4.76 | -4.80% | 239,093 |
08/31/2026 | 4.91 | 5.10 | 4.85 | 5.00 | +1.83% | 217,046 |
08/28/2026 | 5.20 | 5.21 | 4.81 | 4.91 | -6.65% | 321,024 |
08/27/2026 | 4.99 | 5.29 | 4.92 | 5.26 | +6.91% | 292,224 |
08/26/2026 | 5.17 | 5.22 | 4.85 | 4.92 | -5.57% | 318,562 |
08/25/2026 | 4.70 | 5.38 | 4.67 | 5.21 | +13.26% | 399,774 |
08/24/2026 | 4.65 | 4.79 | 4.50 | 4.60 | -0.22% | 403,051 |
08/21/2026 | 4.64 | 4.73 | 4.50 | 4.61 | 0.00% | 316,862 |
08/20/2026 | 5.08 | 5.15 | 4.50 | 4.61 | -7.06% | 364,461 |
08/19/2026 | 4.99 | 5.08 | 4.85 | 4.96 | +0.81% | 225,552 |
08/18/2026 | 4.94 | 5.02 | 4.71 | 4.92 | +0.20% | 251,525 |
08/17/2026 | 5.36 | 5.43 | 4.91 | 4.91 | -4.84% | 368,706 |
08/14/2026 | 5.80 | 5.85 | 5.15 | 5.16 | -10.26% | 309,492 |
08/13/2026 | 5.85 | 6.23 | 5.56 | 5.75 | -1.88% | 274,327 |
08/12/2026 | 5.78 | 5.89 | 5.50 | 5.86 | -1.68% | 299,911 |
08/11/2026 | 5.74 | 6.05 | 5.65 | 5.96 | +4.20% | 249,196 |
08/11/2026 |
-$0.85 Earnings | |||||
08/10/2026 | 5.96 | 6.02 | 5.63 | 5.72 | -3.54% | 199,306 |
08/07/2026 | 5.86 | 6.18 | 5.85 | 5.93 | -0.34% | 171,717 |
08/06/2026 | 6.13 | 6.16 | 5.69 | 5.95 | -3.57% | 204,664 |
08/05/2026 | 5.99 | 6.42 | 5.80 | 6.17 | +4.40% | 405,722 |
08/04/2026 | 5.92 | 6.01 | 5.67 | 5.91 | -0.51% | 293,670 |
08/03/2026 | 5.42 | 6.04 | 5.20 | 5.94 | +8.00% | 455,100 |
07/31/2026 | 5.37 | 5.58 | 5.22 | 5.50 | +3.58% | 270,397 |
07/30/2026 | 4.88 | 5.35 | 4.78 | 5.31 | +13.46% | 354,012 |
07/29/2026 | 4.74 | 4.88 | 4.40 | 4.68 | +0.21% | 228,754 |
07/28/2026 | 4.65 | 4.74 | 4.30 | 4.67 | -1.68% | 246,577 |
07/27/2026 | 5.12 | 5.34 | 4.58 | 4.75 | -7.05% | 366,719 |
07/24/2026 | 5.51 | 5.65 | 4.90 | 5.11 | -7.09% | 304,399 |
07/23/2026 | 5.53 | 5.76 | 5.30 | 5.50 | -3.17% | 181,693 |
07/22/2026 | 5.25 | 5.75 | 5.02 | 5.68 | +8.19% | 212,581 |
07/21/2026 | 5.23 | 5.75 | 5.10 | 5.25 | +0.57% | 230,234 |
07/20/2026 | 5.68 | 5.75 | 5.15 | 5.22 | -7.94% | 225,623 |
07/17/2026 | 5.40 | 5.85 | 5.10 | 5.67 | +1.61% | 357,073 |
07/16/2026 | 5.96 | 6.00 | 5.32 | 5.58 | -8.07% | 328,846 |
07/15/2026 | 5.66 | 6.24 | 5.52 | 6.07 | -0.16% | 556,867 |
07/14/2026 | 5.85 | 6.50 | 5.28 | 6.08 | +1.33% | 779,459 |
07/13/2026 | 9.26 | 9.26 | 4.24 | 6.00 | -35.62% | 4,141,612 |
07/10/2026 | 9.61 | 9.85 | 8.77 | 9.32 | -4.51% | 131,640 |
07/09/2026 | 9.16 | 9.78 | 9.00 | 9.76 | +7.14% | 140,890 |
07/08/2026 | 9.56 | 10.39 | 8.70 | 9.11 | -6.56% | 216,953 |
07/07/2026 | 10.03 | 10.20 | 9.36 | 9.75 | -2.79% | 178,093 |
07/06/2026 | 10.41 | 10.62 | 9.71 | 10.03 | -2.00% | 180,861 |
07/02/2026 | 11.03 | 11.12 | 10.05 | 10.24 | -7.21% | 210,879 |
07/01/2026 | 10.93 | 11.50 | 10.16 | 11.03 | -0.54% | 214,379 |
06/30/2026 | 9.91 | 11.50 | 9.45 | 11.09 | +12.02% | 289,067 |
06/29/2026 | 11.50 | 11.75 | 9.55 | 9.90 | -13.27% | 349,100 |
06/26/2026 | 10.61 | 11.85 | 10.61 | 11.42 | +3.87% | 119,589 |
06/25/2026 | 11.70 | 11.89 | 10.60 | 10.99 | -7.57% | 257,719 |
06/24/2026 | 12.80 | 12.88 | 11.70 | 11.89 | -7.47% | 243,433 |
06/23/2026 | 13.70 | 13.84 | 12.77 | 12.85 | -8.21% | 225,280 |
06/22/2026 | 15.06 | 15.40 | 13.90 | 14.00 | -4.04% | 189,391 |
06/18/2026 | 15.00 | 16.00 | 14.34 | 14.59 | +0.07% | 222,774 |
06/17/2026 | 13.71 | 15.33 | 13.71 | 14.58 | +4.74% | 266,023 |
06/16/2026 | 14.79 | 15.23 | 13.90 | 13.92 | -10.48% | 292,742 |
06/15/2026 | 16.41 | 16.75 | 14.56 | 15.55 | +1.44% | 414,031 |
06/12/2026 | 17.17 | 17.25 | 14.29 | 15.33 | -11.23% | 763,291 |
06/11/2026 | 24.96 | 25.00 | 16.60 | 17.27 | -21.29% | 1,429,694 |
06/10/2026 | 17.92 | 23.75 | 16.75 | 21.94 | +37.13% | 1,863,791 |
06/09/2026 | 20.00 | 25.33 | 14.50 | 16.00 | +15.94% | 4,879,921 |
06/08/2026 | 12.33 | 15.79 | 9.65 | 13.80 | 0.00% | 1,079,335 |