Factorial Energy Stock Price History
NASDAQ: FACMiscellaneousIndustrial Machinery/ComponentsUSD
5.14+0.06 (+1.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FAC price history at a glance
The price history for Factorial Energy (FAC) on this page begins on June 23, 2025, when the stock closed at $10.00; it most recently closed at $5.14 on October 5, 2026. The highest price in this record is $25.33, reached on June 8, 2026; the latest close is 79.7% below that peak. In the last 12 months alone, FAC has lost 49.6%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $25.33
- Date of high
- Jun 8, 2026
- Low since 2025
- $4.24
- Date of low
- Jul 13, 2026
- 52-week high
- $25.33
- 52-week low
- $4.24
- IPO year
- 2025
- Last close
- $5.08
FAC returns
1 week
-19.30%
1 month
-10.72%
3 months
-47.95%
6 months
-50.54%
Year to date
-50.66%
1 year
-49.55%
FAC price return, excluding dividends.
FAC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.14 | -50.19% |
| 2025* | 10.32 | +3.20% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
FAC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.04 | 5.12 | 4.97 | 5.08 | +0.40% | |
| 5.40 | 5.40 | 4.99 | 5.06 | -7.33% | |
| 5.60 | 5.61 | 5.40 | 5.46 | -0.18% | |
| 5.92 | 6.00 | 5.40 | 5.47 | -8.83% | |
| 6.34 | 6.37 | 5.99 | 6.00 | -4.69% | |
| 6.28 | 6.37 | 6.11 | 6.30 | -0.71% | |
| 6.24 | 6.50 | 6.01 | 6.34 | +2.26% | |
| 6.48 | 6.48 | 6.06 | 6.20 | -2.82% | |
| 6.17 | 6.49 | 6.15 | 6.38 | +1.59% | |
| 6.07 | 6.35 | 5.90 | 6.28 | +3.97% | |
| 6.23 | 6.34 | 5.80 | 6.04 | -6.21% | |
| 6.30 | 6.69 | 6.23 | 6.44 | +4.72% | |
| 6.24 | 6.27 | 5.92 | 6.15 | -1.44% | |
| 6.33 | 6.77 | 6.05 | 6.24 | -0.16% | |
| 5.62 | 6.37 | 5.62 | 6.25 | +10.62% | |
| 5.19 | 5.80 | 5.15 | 5.65 | +13.00% | |
| 5.05 | 5.08 | 4.90 | 5.00 | 0.00% | |
| 5.08 | 5.08 | 4.90 | 5.00 | -1.57% | |
| 5.20 | 5.23 | 4.97 | 5.08 | -4.33% | |
| 5.29 | 5.48 | 5.20 | 5.31 | +0.95% | |
| 5.30 | 5.36 | 5.07 | 5.26 | -1.87% | |
| 5.85 | 5.85 | 5.27 | 5.36 | -5.80% | |
| 5.26 | 6.08 | 5.20 | 5.69 | +9.21% | |
| 5.24 | 5.26 | 5.02 | 5.21 | -0.95% | |
| 4.97 | 5.30 | 4.90 | 5.26 | +6.26% | |
| 4.78 | 5.00 | 4.77 | 4.95 | +3.99% | |
| 4.97 | 5.03 | 4.75 | 4.76 | -4.80% | |
| 4.91 | 5.10 | 4.85 | 5.00 | +1.83% | |
| 5.20 | 5.21 | 4.81 | 4.91 | -6.65% | |
| 4.99 | 5.29 | 4.92 | 5.26 | +6.91% | |
| 5.17 | 5.22 | 4.85 | 4.92 | -5.57% | |
| 4.70 | 5.38 | 4.67 | 5.21 | +13.26% | |
| 4.65 | 4.79 | 4.50 | 4.60 | -0.22% | |
| 4.64 | 4.73 | 4.50 | 4.61 | 0.00% | |
| 5.08 | 5.15 | 4.50 | 4.61 | -7.06% | |
| 4.99 | 5.08 | 4.85 | 4.96 | +0.81% | |
| 4.94 | 5.02 | 4.71 | 4.92 | +0.20% | |
| 5.36 | 5.43 | 4.91 | 4.91 | -4.84% | |
| 5.80 | 5.85 | 5.15 | 5.16 | -10.26% | |
| 5.85 | 6.23 | 5.56 | 5.75 | -1.88% | |
| 5.78 | 5.89 | 5.50 | 5.86 | -1.68% | |
| 5.74 | 6.05 | 5.65 | 5.96 | +4.20% | |
| 5.96 | 6.03 | 5.63 | 5.72 | -3.54% | |
| 5.86 | 6.18 | 5.85 | 5.93 | -0.34% | |
| 6.13 | 6.16 | 5.69 | 5.95 | -3.57% | |
| 5.99 | 6.42 | 5.80 | 6.17 | +4.40% | |
| 5.92 | 6.01 | 5.67 | 5.91 | -0.51% | |
| 5.42 | 6.04 | 5.20 | 5.94 | +8.00% | |
| 5.37 | 5.58 | 5.22 | 5.50 | +3.58% | |
| 4.88 | 5.35 | 4.78 | 5.31 | +13.46% | |
| 4.74 | 4.88 | 4.40 | 4.68 | +0.21% | |
| 4.65 | 4.74 | 4.30 | 4.67 | -1.68% | |
| 5.12 | 5.34 | 4.58 | 4.75 | -7.05% | |
| 5.51 | 5.65 | 4.90 | 5.11 | -7.09% | |
| 5.53 | 5.76 | 5.30 | 5.50 | -3.17% | |
| 5.25 | 5.75 | 5.02 | 5.68 | +8.19% | |
| 5.23 | 5.75 | 5.10 | 5.25 | +0.57% | |
| 5.68 | 5.75 | 5.15 | 5.22 | -7.94% | |
| 5.40 | 5.85 | 5.10 | 5.67 | +1.61% | |
| 5.96 | 6.00 | 5.32 | 5.58 | -8.07% | |
| 5.66 | 6.24 | 5.52 | 6.07 | -0.16% | |
| 5.85 | 6.50 | 5.28 | 6.08 | +1.33% | |
| 9.26 | 9.26 | 4.24 | 6.00 | -35.62% | |
| 9.61 | 9.85 | 8.77 | 9.32 | -4.51% | |
| 9.16 | 9.78 | 9.00 | 9.76 | +7.14% | |
| 9.56 | 10.39 | 8.70 | 9.11 | -6.56% | |
| 10.03 | 10.20 | 9.36 | 9.75 | -2.79% | |
| 10.41 | 10.62 | 9.71 | 10.03 | -2.00% | |
| 11.03 | 11.12 | 10.05 | 10.24 | -7.21% | |
| 10.93 | 11.50 | 10.16 | 11.03 | -0.54% | |
| 9.91 | 11.50 | 9.45 | 11.09 | +12.02% | |
| 11.50 | 11.75 | 9.55 | 9.90 | -13.27% | |
| 10.61 | 11.85 | 10.61 | 11.42 | +3.87% | |
| 11.70 | 11.89 | 10.60 | 10.99 | -7.57% | |
| 12.80 | 12.88 | 11.70 | 11.89 | -7.47% | |
| 13.70 | 13.84 | 12.77 | 12.85 | -8.21% | |
| 15.06 | 15.40 | 13.90 | 14.00 | -4.04% | |
| 15.00 | 16.00 | 14.34 | 14.59 | +0.07% | |
| 13.71 | 15.33 | 13.71 | 14.58 | +4.74% | |
| 14.79 | 15.23 | 13.90 | 13.92 | -10.48% | |
| 16.41 | 16.75 | 14.56 | 15.55 | +1.44% | |
| 17.17 | 17.25 | 14.29 | 15.33 | -11.23% | |
| 24.96 | 25.00 | 16.60 | 17.27 | -21.29% | |
| 17.92 | 23.75 | 16.75 | 21.94 | +37.13% | |
| 20.00 | 25.33 | 14.50 | 16.00 | +15.94% | |
| 12.33 | 15.79 | 9.65 | 13.80 | +15.97% | |
| 12.16 | 12.16 | 11.21 | 11.90 | -2.14% | |
| 12.12 | 12.60 | 12.05 | 12.16 | -1.22% | |
| 12.51 | 12.60 | 12.03 | 12.31 | -1.32% | |
| 12.89 | 13.12 | 11.50 | 12.48 | -3.59% | |
| 12.89 | 13.82 | 12.75 | 12.94 | +3.27% | |
| 15.21 | 15.30 | 12.53 | 12.53 | -7.19% | |
| 11.39 | 14.98 | 11.39 | 13.50 | +19.05% | |
| 11.03 | 11.42 | 11.01 | 11.34 | +4.52% | |
| 10.06 | 10.93 | 10.06 | 10.85 | +10.04% | |
| 10.30 | 10.30 | 9.26 | 9.86 | -5.01% | |
| 10.38 | 10.39 | 10.36 | 10.38 | -0.19% | |
| 10.42 | 10.42 | 10.39 | 10.40 | -0.19% | |
| 10.39 | 10.42 | 10.37 | 10.42 | +0.29% | |
| 10.40 | 10.40 | 10.37 | 10.39 | +0.10% | |
| 10.40 | 10.40 | 10.38 | 10.38 | -0.10% | |
| 10.38 | 10.40 | 10.37 | 10.39 | +0.10% | |
| 10.38 | 10.40 | 10.37 | 10.38 | 0.00% | |
| 10.40 | 10.40 | 10.37 | 10.38 | -0.19% | |
| 10.40 | 10.41 | 10.38 | 10.40 | +0.19% | |
| 10.40 | 10.41 | 10.38 | 10.38 | -0.19% | |
| 10.41 | 10.43 | 10.39 | 10.40 | -0.10% | |
| 10.40 | 10.44 | 10.36 | 10.41 | +0.29% | |
| 10.40 | 10.40 | 10.36 | 10.38 | -0.10% | |
| 10.39 | 10.40 | 10.38 | 10.39 | +0.10% | |
| 10.36 | 10.40 | 10.35 | 10.38 | +0.10% | |
| 10.32 | 10.43 | 10.31 | 10.37 | +0.68% | |
| 10.31 | 10.32 | 10.30 | 10.30 | -0.10% | |
| 10.31 | 10.32 | 10.31 | 10.31 | 0.00% | |
| 10.33 | 10.33 | 10.31 | 10.31 | -0.10% | |
| 10.31 | 10.32 | 10.31 | 10.32 | +0.10% | |
| 10.30 | 10.32 | 10.29 | 10.31 | +0.24% | |
| 10.29 | 10.29 | 10.28 | 10.29 | -0.05% | |
| 10.29 | 10.30 | 10.28 | 10.29 | -0.09% | |
| 10.30 | 10.30 | 10.29 | 10.30 | +0.09% | |
| 10.29 | 10.30 | 10.29 | 10.29 | 0.00% | |
| 10.30 | 10.33 | 10.28 | 10.29 | +0.05% | |
| 10.27 | 10.33 | 10.26 | 10.29 | +0.24% | |
| 10.27 | 10.27 | 10.26 | 10.26 | 0.00% | |
| 10.27 | 10.27 | 10.25 | 10.26 | 0.00% | |
| 10.27 | 10.27 | 10.26 | 10.26 | -0.10% | |
| 10.28 | 10.28 | 10.25 | 10.27 | +0.05% | |
| 10.28 | 10.31 | 10.26 | 10.27 | -0.05% | |
| 10.27 | 10.31 | 10.26 | 10.27 | -0.10% | |
| 10.28 | 10.31 | 10.26 | 10.28 | 0.00% | |
| 10.30 | 10.30 | 10.26 | 10.28 | -0.19% | |
| 10.26 | 10.32 | 10.25 | 10.30 | +0.44% | |
| 10.24 | 10.28 | 10.24 | 10.26 | +0.05% | |
| 10.25 | 10.25 | 10.23 | 10.25 | +0.10% | |
| 10.24 | 10.24 | 10.23 | 10.24 | +0.10% | |
| 10.25 | 10.25 | 10.23 | 10.23 | -0.20% | |
| 10.25 | 10.25 | 10.24 | 10.25 | -0.10% | |
| 10.25 | 10.26 | 10.24 | 10.26 | 0.00% | |
| 10.26 | 10.26 | 10.24 | 10.26 | 0.00% | |
| 10.25 | 10.26 | 10.24 | 10.26 | 0.00% | |
| 10.25 | 10.26 | 10.25 | 10.26 | 0.00% | |
| 10.25 | 10.26 | 10.25 | 10.26 | 0.00% | |
| 10.26 | 10.26 | 10.25 | 10.26 | 0.00% | |
| 10.27 | 10.27 | 10.25 | 10.26 | -0.05% | |
| 10.27 | 10.27 | 10.26 | 10.27 | -0.05% | |
| 10.28 | 10.28 | 10.26 | 10.27 | 0.00% | |
| 10.27 | 10.28 | 10.27 | 10.27 | +0.10% | |
| 10.27 | 10.28 | 10.26 | 10.26 | 0.00% | |
| 10.27 | 10.28 | 10.26 | 10.26 | -0.10% | |
| 10.28 | 10.28 | 10.27 | 10.27 | -0.10% | |
| 10.28 | 10.28 | 10.26 | 10.28 | +0.10% | |
| 10.28 | 10.28 | 10.27 | 10.27 | 0.00% | |
| 10.27 | 10.28 | 10.27 | 10.27 | +0.10% | |
| 10.26 | 10.27 | 10.25 | 10.26 | +0.10% | |
| 10.30 | 10.30 | 10.25 | 10.25 | -0.39% | |
| 10.27 | 10.30 | 10.27 | 10.29 | 0.00% | |
| 10.28 | 10.29 | 10.27 | 10.29 | +0.10% | |
| 10.27 | 10.28 | 10.26 | 10.28 | 0.00% | |
| 10.29 | 10.29 | 10.27 | 10.28 | 0.00% | |
| 10.27 | 10.28 | 10.25 | 10.28 | -0.10% | |
| 10.29 | 10.30 | 10.27 | 10.29 | -0.10% | |
| 10.29 | 10.30 | 10.28 | 10.30 | +0.10% | |
| 10.28 | 10.30 | 10.28 | 10.29 | -0.10% | |
| 10.28 | 10.30 | 10.27 | 10.30 | +0.19% | |
| 10.29 | 10.30 | 10.27 | 10.28 | -0.10% | |
| 10.29 | 10.32 | 10.28 | 10.29 | -0.10% | |
| 10.31 | 10.31 | 10.29 | 10.30 | +0.10% | |
| 10.28 | 10.31 | 10.28 | 10.29 | -0.10% | |
| 10.30 | 10.30 | 10.29 | 10.30 | 0.00% | |
| 10.29 | 10.32 | 10.29 | 10.30 | +0.10% | |
| 10.35 | 10.35 | 10.28 | 10.29 | 0.00% | |
| 10.30 | 10.31 | 10.29 | 10.29 | 0.00% | |
| 10.31 | 10.31 | 10.29 | 10.29 | -0.19% | |
| 10.30 | 10.32 | 10.27 | 10.31 | +0.10% | |
| 10.30 | 10.31 | 10.30 | 10.30 | +0.10% | |
| 10.27 | 10.32 | 10.27 | 10.29 | +0.19% | |
| 10.25 | 10.29 | 10.24 | 10.27 | +0.39% | |
| 10.24 | 10.26 | 10.23 | 10.23 | -0.10% | |
| 10.28 | 10.29 | 10.24 | 10.24 | -0.39% | |
| 10.29 | 10.33 | 10.28 | 10.28 | -0.10% | |
| 10.32 | 10.37 | 10.29 | 10.29 | -0.10% | |
| 10.33 | 10.34 | 10.29 | 10.30 | -0.10% | |
| 10.35 | 10.35 | 10.29 | 10.31 | -0.19% | |
| 10.33 | 10.39 | 10.25 | 10.33 | +0.39% | |
| 10.28 | 10.32 | 10.28 | 10.29 | -0.16% | |
| 10.32 | 10.32 | 10.28 | 10.31 | +0.17% | |
| 10.33 | 10.33 | 10.29 | 10.29 | 0.00% | |
| 10.32 | 10.32 | 10.29 | 10.29 | +0.10% | |
| 10.30 | 10.32 | 10.28 | 10.28 | -0.15% | |
| 10.31 | 10.32 | 10.28 | 10.30 | -0.15% | |
| 10.33 | 10.33 | 10.28 | 10.31 | +0.10% | |
| 10.33 | 10.33 | 10.29 | 10.30 | -0.19% | |
| 10.33 | 10.33 | 10.30 | 10.32 | +0.24% | |
| 10.28 | 10.30 | 10.27 | 10.30 | +0.24% | |
| 10.32 | 10.32 | 10.26 | 10.27 | -0.19% | |
| 10.32 | 10.32 | 10.28 | 10.29 | -0.19% | |
| 10.32 | 10.32 | 10.28 | 10.31 | -0.19% | |
| 10.35 | 10.35 | 10.30 | 10.33 | +0.29% | |
| 10.30 | 10.30 | 10.26 | 10.30 | 0.00% | |
| 10.33 | 10.33 | 10.16 | 10.30 | 0.00% | |
| 10.28 | 10.30 | 10.28 | 10.30 | +0.10% | |
| 10.33 | 10.42 | 10.26 | 10.29 | +1.78% | |
| 10.11 | 10.11 | 10.11 | 10.11 | 0.00% | |
| 10.11 | 10.11 | 10.11 | 10.11 | 0.00% | |
| 10.11 | 10.11 | 10.11 | 10.11 | 0.00% | |
| 10.11 | 10.11 | 10.11 | 10.11 | 0.00% | |
| 10.11 | 10.11 | 10.11 | 10.11 | +0.09% | |
| 10.10 | 10.10 | 10.10 | 10.10 | -0.09% | |
| 10.12 | 10.13 | 10.11 | 10.11 | -0.10% | |
| 10.10 | 10.12 | 10.10 | 10.12 | 0.00% | |
| 10.12 | 10.12 | 10.12 | 10.12 | 0.00% | |
| 10.15 | 10.15 | 10.12 | 10.12 | 0.00% | |
| 10.10 | 10.12 | 10.10 | 10.12 | -0.05% | |
| 10.13 | 10.13 | 10.13 | 10.13 | -0.15% | |
| 10.16 | 10.17 | 10.11 | 10.14 | -0.10% | |
| 10.15 | 10.15 | 10.15 | 10.15 | 0.00% | |
| 10.15 | 10.15 | 10.15 | 10.15 | 0.00% | |
| 10.15 | 10.15 | 10.15 | 10.15 | 0.00% | |
| 10.15 | 10.15 | 10.15 | 10.15 | 0.00% | |
| 10.15 | 10.15 | 10.15 | 10.15 | +0.20% | |
| 10.13 | 10.13 | 10.13 | 10.13 | 0.00% | |
| 10.13 | 10.13 | 10.13 | 10.13 | 0.00% | |
| 10.13 | 10.13 | 10.13 | 10.13 | 0.00% | |
| 10.14 | 10.15 | 10.13 | 10.13 | -0.20% | |
| 10.15 | 10.15 | 10.15 | 10.15 | +0.20% | |
| 10.13 | 10.13 | 10.13 | 10.13 | 0.00% | |
| 10.13 | 10.13 | 10.13 | 10.13 | 0.00% | |
| 10.14 | 10.14 | 10.13 | 10.13 | 0.00% | |
| 10.13 | 10.13 | 10.13 | 10.13 | 0.00% | |
| 10.13 | 10.13 | 10.13 | 10.13 | 0.00% | |
| 10.13 | 10.13 | 10.13 | 10.13 | 0.00% | |
| 10.13 | 10.13 | 10.13 | 10.13 | -0.10% | |
| 10.14 | 10.14 | 10.13 | 10.14 | 0.00% | |
| 10.13 | 10.15 | 10.13 | 10.14 | +0.10% | |
| 10.13 | 10.13 | 10.12 | 10.13 | +0.20% | |
| 10.10 | 10.13 | 10.10 | 10.11 | -0.20% | |
| 10.10 | 10.13 | 10.10 | 10.13 | +0.40% | |
| 10.10 | 10.10 | 10.09 | 10.09 | -0.10% | |
| 10.09 | 10.10 | 10.08 | 10.10 | +0.20% | |
| 10.08 | 10.08 | 10.08 | 10.08 | -0.20% | |
| 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | |
| 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | |
| 10.08 | 10.10 | 10.08 | 10.10 | +0.20% | |
| 10.08 | 10.08 | 10.08 | 10.08 | 0.00% | |
| 10.10 | 10.10 | 10.08 | 10.08 | -0.10% | |
| 10.09 | 10.09 | 10.09 | 10.09 | 0.00% | |
| 10.10 | 10.10 | 10.09 | 10.09 | -0.06% | |
| 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | |
| 10.10 | 10.12 | 10.10 | 10.10 | +0.16% | |
| 10.08 | 10.08 | 10.08 | 10.08 | +0.10% | |
| 10.07 | 10.08 | 10.07 | 10.07 | 0.00% | |
| 10.05 | 10.07 | 10.05 | 10.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FAC chart for longer ranges.