Daily trading records

Factorial Energy Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Factorial Energy.

The verified trading-day record runs from July 24, 2026 through October 16, 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 July 23, 2026 through October 16, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-7.39%

From the October 9, 2026 close of $5.14 to $4.76 on October 16, 2026.

20-session performance

-23.84%

From the September 18, 2026 close of $6.25 to $4.76 on October 16, 2026.

60-session performance

-13.45%

From the July 23, 2026 close of $5.50 to $4.76 on October 16, 2026.

Factorial Energy Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$4.87$4.87$4.65$4.76134,332-$0.06 (-1.24%)
$4.71$4.85$4.58$4.82187,207+$0.06 (+1.26%)
$5.04$5.04$4.75$4.76182,913-$0.24 (-4.80%)
$5.03$5.15$4.87$5.00161,981-$0.05 (-0.99%)
$5.15$5.15$4.925$5.05227,889-$0.09 (-1.75%)
$5.10$5.2899$5.01$5.14130,187+$0.06 (+1.18%)
$5.04$5.12$4.97$5.08228,620+$0.02 (+0.40%)
$5.40$5.42$4.99$5.06275,394-$0.40 (-7.33%)
$5.60$5.6087$5.40$5.46175,567-$0.01 (-0.18%)
$5.92$5.9947$5.40$5.47345,195-$0.53 (-8.83%)
$6.34$6.37$5.99$6.00188,151-$0.295 (-4.69%)
$6.28$6.37$6.11$6.295152,199-$0.045 (-0.71%)
$6.24$6.50$6.01$6.34222,887+$0.14 (+2.26%)
$6.48$6.48$6.06$6.201,115,060-$0.18 (-2.82%)
$6.17$6.49$6.15$6.38316,684+$0.10 (+1.59%)
$6.07$6.35$5.90$6.28306,153+$0.24 (+3.97%)
$6.23$6.335$5.80$6.04314,621-$0.40 (-6.21%)
$6.30$6.69$6.23$6.44673,829+$0.29 (+4.72%)
$6.24$6.2725$5.92$6.15365,208-$0.09 (-1.44%)
$6.33$6.7699$6.05$6.24814,682-$0.01 (-0.16%)
$5.62$6.37$5.62$6.252,416,863+$0.60 (+10.62%)
$5.19$5.80$5.145$5.65356,569+$0.65 (+13.00%)
$5.05$5.08$4.90$5.00139,600$0.00 (0.00%)
$5.08$5.08$4.90$5.00140,146-$0.08 (-1.57%)
$5.20$5.225$4.965$5.08232,461-$0.23 (-4.33%)
$5.29$5.48$5.20$5.31194,957+$0.05 (+0.95%)
$5.30$5.36$5.07$5.26229,331-$0.10 (-1.87%)
$5.845$5.845$5.2701$5.36297,031-$0.33 (-5.80%)
$5.26$6.08$5.20$5.69614,214+$0.48 (+9.21%)
$5.24$5.26$5.02$5.21217,481-$0.05 (-0.95%)
$4.97$5.30$4.90$5.26276,587+$0.31 (+6.26%)
$4.78$5.00$4.77$4.95253,672+$0.19 (+3.99%)
$4.97$5.0269$4.75$4.76239,234-$0.24 (-4.80%)
$4.91$5.10$4.85$5.00217,047+$0.09 (+1.83%)
$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%)

Verified data

Trading days shown
60
Coverage start
July 24, 2026
Coverage end
October 16, 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 $4.76 on October 16, 2026.

What period does Factorial Energy's price history cover?

The page shows 60 verified sessions from July 24, 2026 through October 16, 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.