Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Factorial Energ (FACWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Sep 2026 (Fri) 0.811 0.811 0.811 0.80 21
24th Sep 2026 (Thu) 0.89 0.89 0.7854 0.7854 0
23rd Sep 2026 (Wed) 0.89 0.94 0.85 0.8008 700
22nd Sep 2026 (Tue) 0.89 0.92 0.8068 0.89 300
21st Sep 2026 (Mon) 0.82 0.9199 0.76 0.90 0
18th Sep 2026 (Fri) 0.80 0.8943 0.78 0.8509 2,586
17th Sep 2026 (Thu) 0.6389 0.724 0.60 0.715 739
16th Sep 2026 (Wed) 0.59 0.6389 0.59 0.60 200
15th Sep 2026 (Tue) 0.70 0.70 0.6131 0.6131 0
14th Sep 2026 (Mon) 0.70 0.70 0.70 0.709 493
11th Sep 2026 (Fri) 0.70 0.70 0.70 0.7094 200
10th Sep 2026 (Thu) 0.75 0.77 0.75 0.77 0
9th Sep 2026 (Wed) 0.75 0.77 0.75 0.77 0
8th Sep 2026 (Tue) 0.75 0.7825 0.75 0.75 500
7th Sep 2026 (Mon) 0.72 0.72 0.72 0.7549 0
4th Sep 2026 (Fri) 0.72 0.72 0.72 0.7549 0
3rd Sep 2026 (Thu) 0.70 0.7499 0.70 0.7499 30
2nd Sep 2026 (Wed) 0.70 0.70 0.665 0.665 0
1st Sep 2026 (Tue) 0.70 0.70 0.665 0.665 5
31st Aug 2026 (Mon) 0.70 0.70 0.70 0.6958 419
28th Aug 2026 (Fri) 0.70 0.70 0.70 0.631 0
27th Aug 2026 (Thu) 0.79 0.79 0.60 0.70 0
26th Aug 2026 (Wed) 0.57 0.57 0.57 0.57 226
25th Aug 2026 (Tue) 0.75 0.75 0.691 0.691 344
24th Aug 2026 (Mon) 0.47 0.8299 0.47 0.5201 6,192
21st Aug 2026 (Fri) 0.50 0.50 0.48 0.48 424
20th Aug 2026 (Thu) 0.61 0.61 0.44 0.52 5,510
19th Aug 2026 (Wed) 0.66 0.66 0.61 0.61 0
18th Aug 2026 (Tue) 0.66 0.66 0.63 0.63 0
17th Aug 2026 (Mon) 0.66 0.685 0.65 0.6002 224
14th Aug 2026 (Fri) 0.66 0.69 0.66 0.69 0
13th Aug 2026 (Thu) 0.66 0.71 0.66 0.6993 3,259
12th Aug 2026 (Wed) 0.69 0.69 0.5612 0.6499 9,860
11th Aug 2026 (Tue) 0.695 0.825 0.695 0.825 0
10th Aug 2026 (Mon) 0.695 0.7367 0.695 0.6901 7,400
7th Aug 2026 (Fri) 0.70 0.74 0.67 0.73 3,714
6th Aug 2026 (Thu) 0.725 0.725 0.70 0.70 731
5th Aug 2026 (Wed) 0.72 0.795 0.72 0.72 300
4th Aug 2026 (Tue) 0.70 0.71 0.70 0.71 1,630
3rd Aug 2026 (Mon) 0.72 0.73 0.6805 0.70 9,211
31st Jul 2026 (Fri) 0.70 0.71 0.66 0.75 4,699
30th Jul 2026 (Thu) 0.70 0.75 0.6601 0.7003 6,475
29th Jul 2026 (Wed) 0.7017 0.80 0.7017 0.712 0
28th Jul 2026 (Tue) 0.87 0.87 0.70 0.71 8,324
FTSE 100 Latest
Value10,684.88
Change-10.37