Go Pro

Factorial Energy (FAC) Stock Chart & Stock Price History

Factorial Energy logo
$4.61 0.00 (0.00%)
As of 08/21/2026 04:00 PM Eastern

Factorial Energy Stock Price Performance

The Factorial Energy (FAC) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 9.78%, reflecting recent market activity.

As of the latest close, Factorial Energy traded at $4.61 with a market cap of $493.38 million and volume of 316,924 shares.

Receive FAC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Factorial Energy and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-7.06%
1 Month
Performance
-9.78%

FAC Stock Chart for Monday, August, 24, 2026

Factorial Energy Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$4.61$4.61$4.73$4.50316,924 shs$493.38 million
08/20/2026$4.96$4.61
-7.06%
$5.15$4.50362,860 shs$493.36 million
08/19/2026$4.92$4.96
+0.81%
$5.08$4.85224,350 shs$530.82 million
08/18/2026$4.91$4.92
+0.20%
$5.02$4.71249,959 shs$526.55 million
08/17/2026$5.16$4.91
-4.84%
$5.43$4.91368,666 shs$525.47 million
08/14/2026$5.75$5.16
-10.26%
$5.85$5.15304,765 shs$552.22 million
08/13/2026$5.86$5.75
-1.88%
$6.23$5.56268,845 shs$615.37 million
08/12/2026$5.96$5.86
-1.68%
$5.89$5.50298,126 shs$627.16 million
08/11/2026$5.72$5.96
+4.20%
$6.05$5.65248,467 shs$637.84 million
08/10/2026$5.93$5.72
-3.54%
$6.02$5.63199,155 shs$612.15 million
08/07/2026$5.95$5.93
-0.34%
$6.18$5.85170,454 shs$634.63 million
08/06/2026$6.17$5.95
-3.57%
$6.16$5.69204,550 shs$636.79 million
08/05/2026$5.91$6.17
+4.40%
$6.42$5.80404,365 shs$660.31 million
08/04/2026$5.94$5.91
-0.51%
$6.01$5.67293,576 shs$632.49 million
08/03/2026$5.50$5.94
+8.00%
$6.04$5.20454,868 shs$635.72 million
07/31/2026$5.31$5.50
+3.58%
$5.58$5.22270,390 shs$588.63 million
07/30/2026$4.68$5.31
+13.46%
$5.35$4.78353,419 shs$568.28 million
07/29/2026$4.67$4.68
+0.21%
$4.88$4.40228,613 shs$500.85 million
07/28/2026$4.75$4.67
-1.68%
$4.74$4.30246,012 shs$499.80 million
07/27/2026$5.11$4.75
-7.05%
$5.34$4.58365,628 shs$508.35 million
07/24/2026$5.50$5.11
-7.09%
$5.65$4.90303,335 shs$546.87 million
07/23/2026$5.68$5.50
-3.17%
$5.76$5.30181,624 shs$588.61 million

This page (NASDAQ:FAC) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners