Daily trading records

Factorial Energy Historical Stock Prices by Trading Day

Factorial Energy daily open, high, low, close, volume and prior-session price c…

Direct answer

Review 58 recent trading days for Factorial Energy.

The verified trading-day record runs from June 8, 2026 through August 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Factorial Energy email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Factorial Energy's price trend and period performance.

The chart connects verified session closes from June 8, 2026 through August 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+6.51%

From the August 21, 2026 close of $4.61 to $4.91 on August 28, 2026.

20-session performance

-10.73%

From the July 31, 2026 close of $5.50 to $4.91 on August 28, 2026.

Factorial Energy Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$5.20$5.2134$4.81$4.91321,025-$0.35 (-6.65%)
$4.99$5.29$4.92$5.26292,225+$0.34 (+6.91%)
$5.17$5.215$4.85$4.92318,562-$0.29 (-5.57%)
$4.70$5.3809$4.67$5.21399,775+$0.61 (+13.26%)
$4.65$4.79$4.495$4.60403,051-$0.01 (-0.22%)
$4.64$4.73$4.50$4.61316,962$0.00 (0.00%)
$5.08$5.15$4.495$4.61365,010-$0.35 (-7.06%)
$4.99$5.08$4.85$4.96225,552+$0.04 (+0.81%)
$4.94$5.02$4.71$4.92251,525+$0.01 (+0.20%)
$5.36$5.425$4.91$4.91368,707-$0.25 (-4.84%)
$5.80$5.85$5.145$5.16309,493-$0.59 (-10.26%)
$5.85$6.2281$5.56$5.75274,327-$0.11 (-1.88%)
$5.78$5.89$5.50$5.86299,911-$0.10 (-1.68%)
$5.74$6.05$5.65$5.96249,196+$0.24 (+4.20%)
$5.96$6.0248$5.625$5.72199,306-$0.21 (-3.54%)
$5.86$6.18$5.8485$5.93171,717-$0.02 (-0.34%)
$6.13$6.1641$5.69$5.95204,665-$0.22 (-3.57%)
$5.99$6.415$5.80$6.17405,723+$0.26 (+4.40%)
$5.92$6.01$5.67$5.91293,670-$0.03 (-0.51%)
$5.42$6.04$5.20$5.94455,100+$0.44 (+8.00%)
$5.37$5.58$5.22$5.50270,397+$0.19 (+3.58%)
$4.88$5.3499$4.78$5.31354,012+$0.63 (+13.46%)
$4.74$4.8799$4.40$4.68228,755+$0.01 (+0.21%)
$4.65$4.7389$4.30$4.67246,577-$0.08 (-1.68%)
$5.12$5.34$4.58$4.75366,719-$0.36 (-7.05%)
$5.51$5.65$4.90$5.11304,400-$0.39 (-7.09%)
$5.53$5.76$5.30$5.50181,694-$0.18 (-3.17%)
$5.25$5.75$5.02$5.68212,582+$0.43 (+8.19%)
$5.23$5.75$5.10$5.25230,234+$0.03 (+0.57%)
$5.68$5.75$5.15$5.22225,623-$0.45 (-7.94%)
$5.40$5.85$5.10$5.67357,073+$0.09 (+1.61%)
$5.96$5.9999$5.32$5.58328,847-$0.49 (-8.07%)
$5.66$6.24$5.52$6.07556,868-$0.01 (-0.16%)
$5.85$6.50$5.2801$6.08779,459+$0.08 (+1.33%)
$9.26$9.26$4.2401$6.004,141,613-$3.32 (-35.62%)
$9.61$9.8465$8.77$9.32131,640-$0.44 (-4.51%)
$9.16$9.775$9.00$9.76140,891+$0.65 (+7.14%)
$9.56$10.3908$8.70$9.11216,953-$0.64 (-6.56%)
$10.03$10.20$9.36$9.75178,094-$0.28 (-2.79%)
$10.41$10.615$9.71$10.03180,862-$0.205 (-2.00%)
$11.03$11.12$10.05$10.235210,879-$0.795 (-7.21%)
$10.93$11.50$10.155$11.03214,379-$0.06 (-0.54%)
$9.91$11.4999$9.45$11.09289,068+$1.19 (+12.02%)
$11.50$11.75$9.55$9.90349,096-$1.515 (-13.27%)
$10.61$11.8531$10.61$11.415119,590+$0.425 (+3.87%)
$11.70$11.89$10.60$10.99257,720-$0.90 (-7.57%)
$12.80$12.875$11.70$11.89243,433-$0.96 (-7.47%)
$13.70$13.835$12.77$12.85225,280-$1.15 (-8.21%)
$15.06$15.40$13.90$14.00189,392-$0.59 (-4.04%)
$15.00$16.00$14.34$14.59222,775+$0.01 (+0.07%)
$13.71$15.325$13.71$14.58266,023+$0.66 (+4.74%)
$14.79$15.225$13.90$13.92292,742-$1.63 (-10.48%)
$16.41$16.75$14.56$15.55414,032+$0.22 (+1.44%)
$17.17$17.2499$14.29$15.33763,292-$1.94 (-11.23%)
$24.96$25.00$16.60$17.271,429,695-$4.67 (-21.29%)
$17.92$23.75$16.75$21.941,863,791+$5.94 (+37.13%)
$20.00$25.33$14.50$16.004,880,482+$2.20 (+15.94%)
$12.33$15.79$9.65$13.801,079,335No prior close

Verified data

Trading days shown
58
Coverage start
June 8, 2026
Coverage end
August 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Factorial Energy company profile.Review Factorial Energy valuation and profitability metrics.Review Factorial Energy analyst price targets.

Read the frequently asked questions.

What is Factorial Energy's latest verified closing price?

Factorial Energy closed at $4.91 on August 28, 2026.

What period does Factorial Energy's price history cover?

The page shows 58 verified sessions from June 8, 2026 through August 28, 2026.

What data is included in Factorial Energy's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Factorial Energy's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Factorial Energy's daily prices?

Daily aggregate prices are provided by Polygon.