stockNASDAQ: FAC • 28 Days Updates
Factorial Energy Inc. (FAC)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:cartesiangrowth.com/cgc3
Price & Performance Trajectory
Factorial Energy Inc.NASDAQ: FAC
Latest Close
$5.06
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFAC session performance
✓ Latest Close USD
$5.06
Latest session close
$-0.2vs period start
Period Return % % GAIN
-3.8%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$6.77 / $4.9
Period range envelope
$1.87channel spread
Total Volume SHARES
8.65M
Period turnover
Avg: 455.1K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $5.06 | -7.33% | $5.40 | $4.99 | 275.1K |
| Oct 06, 2026 | $5.46 | -0.18% | $5.61 | $5.40 | 174.2K |
| Oct 05, 2026 | $5.47 | -8.83% | $5.99 | $5.40 | 343.7K |
| Oct 02, 2026 | $6.00 | -4.69% | $6.34 | $5.99 | 188.0K |
| Oct 01, 2026 | $6.30 | -0.71% | $6.37 | $6.11 | 152.2K |
| Sep 30, 2026 | $6.34 | +2.26% | $6.50 | $6.01 | 222.9K |
| Sep 29, 2026 | $6.20 | -2.82% | $6.48 | $6.06 | 1.12M |
| Sep 28, 2026 | $6.38 | +1.59% | $6.49 | $6.15 | 316.7K |
| Sep 25, 2026 | $6.28 | +3.97% | $6.35 | $5.90 | 305.6K |
| Sep 23, 2026 | $6.44 | +4.72% | $6.69 | $6.23 | 673.6K |
| Sep 22, 2026 | $6.15 | -1.44% | $6.27 | $5.92 | 364.3K |
| Sep 21, 2026 | $6.24 | -0.16% | $6.77 | $6.05 | 814.2K |
| Sep 18, 2026 | $6.25 | +10.62% | $6.37 | $5.62 | 2.42M |
| Sep 17, 2026 | $5.65 | +13.00% | $5.80 | $5.15 | 356.0K |
| Sep 16, 2026 | $5.00 | +0.00% | $5.08 | $4.90 | 139.4K |
Page 1 of 2