Go Pro

Factorial Energy (FAC) Stock Chart & Stock Price History

Factorial Energy logo
$5.50 0.00 (0.00%)
Closing price 07/31/2026 04:00 PM Eastern
Extended Trading
$5.42 -0.09 (-1.55%)
As of 07/31/2026 07:34 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

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 46.24%, reflecting recent market activity.

As of the latest close, Factorial Energy traded at $5.50 with a market cap of $588.63 million and volume of 270,390 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
+17.52%
1 Month
Performance
-46.24%

FAC Stock Chart for Monday, August, 3, 2026

Factorial Energy Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/22/2026$5.25$5.68
+8.19%
$5.75$5.02211,403 shs$607.89 million
07/21/2026$5.22$5.25
+0.57%
$5.75$5.10228,389 shs$561.86 million
07/20/2026$5.67$5.22
-7.94%
$5.75$5.15225,404 shs$558.64 million
07/17/2026$5.58$5.67
+1.61%
$5.85$5.10357,064 shs$606.80 million
07/16/2026$6.07$5.58
-8.07%
$6.00$5.32327,368 shs$597.17 million
07/15/2026$6.08$6.07
-0.16%
$6.24$5.52556,543 shs$649.63 million
07/14/2026$6.00$6.08
+1.33%
$6.50$5.28787,064 shs$650.68 million
07/13/2026$9.32$6.00
-35.62%
$9.26$4.244.13 million shs$642.12 million
07/10/2026$9.76$9.32
-4.51%
$9.85$8.77130,875 shs$321.54 million
07/09/2026$9.11$9.76
+7.14%
$9.77$9.00140,852 shs$336.72 million
07/08/2026$9.75$9.11
-6.56%
$10.39$8.70216,223 shs$314.30 million
07/07/2026$10.03$9.75
-2.79%
$10.20$9.36176,877 shs$336.38 million
07/06/2026$10.23$10.03
-1.96%
$10.62$9.71180,815 shs$346.04 million
07/03/2026$10.23$10.23$11.12$10.05210,681 shs$352.94 million
07/02/2026$11.03$10.23
-7.25%
$11.12$10.05210,681 shs$352.94 million

This page (NASDAQ:FAC) was last updated on 8/3/2026 by MarketBeat.com Staff.
From Our Partners