Nasdaq · FACT · stock
FACT II Acquisition Corp. (FACT) stock price history
Every Nasdaq trading session of FACT II Acquisition Corp. from Dec 20, 2024 to Sep 25, 2026: 441 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FACT adjusted close, 2024 to 2026
- $10.73
- All time high, 2026
- $10.75
- 52 week high, $10.28 low
- 441
- Daily sessions since 2024
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
FACT key facts
- FACT II Acquisition Corp. (FACT) closed at $10.72 on Sep 25, 2026 on Nasdaq.
- FACT's all time high close is $10.73, set on Sep 22, 2026; its all time low close is $9.85 on Dec 23, 2024.
- FACT's 52 week range is $10.28 to $10.75.
- FACT returned +4.2% over the year to Sep 25, 2026.
- Since Dec 20, 2024 FACT returned +9%, +4.7% a year compounded.
- FACT's deepest drawdown was -0.8% from Jan 8, 2026 to Jan 13, 2026.
- DataCedar holds 441 daily sessions of FACT history from Dec 20, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FACT price chart, 2024 to 2026
FACT returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | +0.7% |
| 6 months | +2.1% |
| Year to date | +3.1% |
| 1 year | +4.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 20, 2024 | +8.5% |
| Compound annual growth, 1.8 years | +4.7% |
FACT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.73 on Sep 22, 2026
- All time low close
- $9.85 on Dec 23, 2024
- 52 week high
- $10.75 on May 18, 2026
- 52 week low
- $10.28 on Sep 26, 2025
- Deepest drawdown
- -0.8% from Jan 8, 2026 to Jan 13, 2026, recovered Jan 29, 2026
- Best single session
- +0.8% on May 18, 2026
- Worst single session
- -0.6% on Aug 13, 2025
- Volatility, 1 year annualised
- 2.3%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +5%
- Worst calendar year
- 2025, +5%
FACT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Dec 20, 2024; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.42 | $10.75 | $10.40 | $10.72 | +3.0% | 12.7M | 184 |
| 2025 | $9.88 | $10.41 | $9.88 | $10.41 | +5.2% | 11.3M | 250 |
| 2024 | $9.88 | $9.90 | $9.85 | $9.90 | n/a | 751.8K | 7 |
FACT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.72 | +0.2% |
| August 2026 | $10.70 | +0.4% |
| July 2026 | $10.66 | +0.3% |
| June 2026 | $10.63 | -0.4% |
| May 2026 | $10.67 | +0.9% |
| April 2026 | $10.57 | +0.7% |
| March 2026 | $10.50 | +0.2% |
| February 2026 | $10.48 | +0.1% |
| January 2026 | $10.47 | +0.6% |
| December 2025 | $10.41 | +0.6% |
| November 2025 | $10.35 | -0.4% |
| October 2025 | $10.39 | +0.7% |
About the FACT data
Daily bars. 441 sessions from Dec 20, 2024 to Sep 25, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FACT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FACT share price history
