Stock listing
NASDAQ:FAC Factorial Energy Inc. Stock
Follow Factorial Energy Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:FAC
$4.47 USD -0.01 (-0.2%)
Close on Oct 30, 2026
- Day range
- $4.27 – $4.50 USDOct 30, 2026
- Volume
- 236,802 sharesOct 30, 2026
- Market cap
- $480.1M USDAt the close on Oct 30, 2026 · price × 107.4M shares outstanding
- 52-week range
- $3.98 – $25.33 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.83M USDMedian day 272,950 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:FAC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.47 | -0.01 | -0.2% | $4.33 | $4.50 | $4.27 | 236,802 | |
| $4.48 | +0.11 | +2.5% | $4.29 | $4.53 | $4.24 | 229,194 | |
| $4.37 | -0.01 | -0.2% | $4.40 | $4.44 | $4.21 | 212,740 | |
| $4.38 | +0.21 | +5.0% | $4.15 | $4.47 | $4.025 | 308,816 | |
| $4.17 | +0.11 | +2.7% | $4.10 | $4.48 | $3.98 | 314,800 | |
| $4.06 | -0.32 | -7.3% | $4.37 | $4.40 | $4.00 | 427,900 | |
| $4.38 | -0.27 | -5.8% | $4.53 | $4.63 | $4.18 | 499,900 | |
| $4.65 | -0.095 | -2.0% | $4.78 | $4.79 | $4.52 | 418,300 | |
| $4.745 | -0.085 | -1.8% | $4.92 | $4.92 | $4.67 | 238,700 | |
| $4.83 | +0.07 | +1.5% | $4.87 | $4.96 | $4.769 | 197,600 | |
| $4.76 | -0.06 | -1.2% | $4.87 | $4.87 | $4.65 | 134,300 | |
| $4.82 | +0.06 | +1.3% | $4.71 | $4.85 | $4.58 | 187,000 | |
| $4.76 | -0.24 | -4.8% | $5.04 | $5.04 | $4.75 | 182,900 | |
| $5.00 | -0.05 | -1.0% | $5.03 | $5.15 | $4.87 | 161,900 | |
| $5.05 | -0.09 | -1.8% | $5.15 | $5.15 | $4.925 | 227,800 | |
| $5.14 | +0.06 | +1.2% | $5.10 | $5.29 | $5.01 | 130,100 | |
| $5.08 | +0.02 | +0.4% | $5.04 | $5.12 | $4.97 | 228,500 | |
| $5.06 | -0.40 | -7.3% | $5.40 | $5.42 | $4.99 | 275,400 | |
| $5.46 | -0.01 | -0.2% | $5.60 | $5.609 | $5.40 | 175,200 | |
| $5.47 | -0.53 | -8.8% | $5.92 | $5.995 | $5.40 | 344,100 | |
| $6.00 | -0.295 | -4.7% | $6.34 | $6.37 | $5.99 | 188,100 | |
| $6.295 | -0.045 | -0.7% | $6.28 | $6.37 | $6.11 | 152,200 | |
| $6.34 | +0.14 | +2.3% | $6.24 | $6.50 | $6.01 | 222,900 | |
| $6.20 | -0.18 | -2.8% | $6.48 | $6.48 | $6.06 | 1,115,100 | |
| $6.38 | +0.10 | +1.6% | $6.17 | $6.49 | $6.15 | 316,700 | |
| $6.28 | +0.24 | +4.0% | $6.07 | $6.35 | $5.90 | 305,600 | |
| $6.04 | -0.40 | -6.2% | $6.23 | $6.335 | $5.80 | 314,600 | |
| $6.44 | +0.29 | +4.7% | $6.30 | $6.69 | $6.23 | 673,600 | |
| $6.15 | -0.09 | -1.4% | $6.24 | $6.273 | $5.92 | 364,400 | |
| $6.24 | -0.01 | -0.2% | $6.33 | $6.77 | $6.05 | 814,200 | |
| $6.25 | +0.60 | +10.6% | $5.62 | $6.37 | $5.62 | 2,415,900 | |
| $5.65 | +0.65 | +13.0% | $5.19 | $5.80 | $5.145 | 356,000 | |
| $5.00 | 0.00 | 0.0% | $5.05 | $5.08 | $4.90 | 139,400 | |
| $5.00 | -0.08 | -1.6% | $5.08 | $5.08 | $4.90 | 138,800 | |
| $5.08 | -0.23 | -4.3% | $5.20 | $5.225 | $4.965 | 232,400 | |
| $5.31 | +0.05 | +1.0% | $5.29 | $5.48 | $5.20 | 194,700 | |
| $5.26 | -0.10 | -1.9% | $5.30 | $5.36 | $5.07 | 223,500 | |
| $5.36 | -0.33 | -5.8% | $5.845 | $5.845 | $5.27 | 294,300 | |
| $5.69 | +0.48 | +9.2% | $5.26 | $6.08 | $5.20 | 614,100 | |
| $5.21 | -0.05 | -1.0% | $5.24 | $5.26 | $5.02 | 217,300 | |
| $5.26 | +0.31 | +6.3% | $4.97 | $5.30 | $4.90 | 271,600 | |
| $4.95 | +0.19 | +4.0% | $4.78 | $5.00 | $4.77 | 253,600 | |
| $4.76 | -0.24 | -4.8% | $4.97 | $5.027 | $4.75 | 239,200 | |
| $5.00 | +0.09 | +1.8% | $4.91 | $5.10 | $4.85 | 216,700 | |
| $4.91 | -0.35 | -6.7% | $5.20 | $5.213 | $4.81 | 319,500 | |
| $5.26 | +0.34 | +6.9% | $4.99 | $5.29 | $4.92 | 292,100 | |
| $4.92 | -0.29 | -5.6% | $5.17 | $5.215 | $4.85 | 315,200 | |
| $5.21 | +0.61 | +13.3% | $4.70 | $5.381 | $4.67 | 399,774 | |
| $4.60 | -0.01 | -0.2% | $4.65 | $4.79 | $4.495 | 403,051 | |
| $4.61 | 0.00 | 0.0% | $4.64 | $4.73 | $4.50 | 316,900 | |
| $4.61 | -0.35 | -7.1% | $5.08 | $5.15 | $4.495 | 365,000 | |
| $4.96 | +0.04 | +0.8% | $4.99 | $5.08 | $4.85 | 225,600 | |
| $4.92 | +0.01 | +0.2% | $4.94 | $5.02 | $4.71 | 251,500 | |
| $4.91 | -0.25 | -4.8% | $5.36 | $5.425 | $4.91 | 368,700 | |
| $5.16 | -0.59 | -10.3% | $5.80 | $5.85 | $5.145 | 309,500 | |
| $5.75 | -0.11 | -1.9% | $5.85 | $6.228 | $5.56 | 274,300 | |
| $5.86 | -0.10 | -1.7% | $5.78 | $5.89 | $5.50 | 299,900 | |
| $5.96 | +0.24 | +4.2% | $5.74 | $6.05 | $5.65 | 249,196 | |
| $5.72 | -0.21 | -3.5% | $5.96 | $6.025 | $5.625 | 199,306 | |
| $5.93 | -0.02 | -0.3% | $5.86 | $6.18 | $5.849 | 171,700 | |
| $5.95 | -0.22 | -3.6% | $6.13 | $6.164 | $5.69 | 204,500 | |
| $6.17 | +0.26 | +4.4% | $5.99 | $6.415 | $5.80 | 405,700 | |
| $5.91 | -0.03 | -0.5% | $5.92 | $6.01 | $5.67 | 293,600 | |
| $5.94 | +0.44 | +8.0% | $5.42 | $6.04 | $5.20 | 454,900 | |
| $5.50 | +0.19 | +3.6% | $5.37 | $5.58 | $5.22 | 270,400 | |
| $5.31 | +0.63 | +13.5% | $4.88 | $5.35 | $4.78 | 353,500 |
- Ticker
- NASDAQ:FAC
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 27, 2026
Factorial Sets Date for Third Quarter 2026 Results
Latest news
Factorial Sets Date for Third Quarter 2026 Results
Oct 27, 2026
Closed $4.38 (+5.0%) on Oct 27, 2026
Factorial Announces Second Quarter 2026 Results
Aug 11, 2026
Closed $5.86 (-1.7%) on Aug 12, 2026
Factorial to Attend Upcoming Investor Conferences
Aug 5, 2026
Closed $6.17 (+4.4%) on Aug 5, 2026
Factorial Sets Date for Second Quarter 2026 Results
Jul 28, 2026
Closed $4.67 (-1.7%) on Jul 28, 2026
Factorial Secures First Commercial Aerospace Order for Advanced Battery Cells
Jul 24, 2026
Closed $5.11 (-7.1%) on Jul 24, 2026
Factorial and Tulip Seal Strategic Partnership after Successful Flight Test
Jul 13, 2026
Closed $6.00 (-35.6%) on Jul 13, 2026
Factorial to Participate in Water Tower Research Fireside Chat on July 15
Jul 9, 2026
Closed $9.32 (-4.5%) on Jul 10, 2026
Factorial Welcomes Shareholders with Letter Detailing a Decade of Solid-State Battery Innovation, Global Partnerships, and a Capital-Light Path to Commercialization
Jun 30, 2026
Closed $11.09 (+12.0%) on Jun 30, 2026
Factorial Files Super 8-K Containing Q1 2026 Financial Results
Jun 12, 2026
Closed $15.33 (-11.2%) on Jun 12, 2026
Factorial Energy Inc. on 6ix
- News releases
- 9 in the last 12 months · 9 in all · newest Oct 27, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Factorial Energy Inc.