XNAS
Datos históricos de Factorial Energy Inc.
Factorial Energy Inc. · FAC
$5.16
▲ +0.01 (+0.20%)
Última operación · 10/10/2026, 18:28:18 UTC
- Variación en el periodo
- −62.75%
- Máximo
- US$25.33
- 9 de junio de 2026
- Mínimo
- US$4.24
- 13 de julio de 2026
- Volumen medio diario
- 0.47 M
Del 8 de junio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.10 | 5.29 | 5.01 | 5.14 | +1.18% | 130,187.259 |
| 8 oct 2026 | 5.04 | 5.12 | 4.97 | 5.08 | +0.40% | 228,620.128 |
| 7 oct 2026 | 5.40 | 5.42 | 4.99 | 5.06 | −7.33% | 275,394.03 |
| 6 oct 2026 | 5.60 | 5.61 | 5.40 | 5.46 | −0.18% | 175,566.957 |
| 5 oct 2026 | 5.92 | 5.99 | 5.40 | 5.47 | −8.83% | 345,195.188 |
| 2 oct 2026 | 6.34 | 6.37 | 5.99 | 6.00 | −4.69% | 188,151.007 |
| 1 oct 2026 | 6.28 | 6.37 | 6.11 | 6.30 | −0.71% | 152,198.933 |
| 30 sep 2026 | 6.24 | 6.50 | 6.01 | 6.34 | +2.26% | 222,887.21 |
| 29 sep 2026 | 6.48 | 6.48 | 6.06 | 6.20 | −2.82% | 1.12 M |
| 28 sep 2026 | 6.17 | 6.49 | 6.15 | 6.38 | +1.59% | 316,683.929 |
| 25 sep 2026 | 6.07 | 6.35 | 5.90 | 6.28 | +3.97% | 306,153.099 |
| 24 sep 2026 | 6.23 | 6.34 | 5.80 | 6.04 | −6.21% | 314,620.902 |
| 23 sep 2026 | 6.30 | 6.69 | 6.23 | 6.44 | +4.72% | 673,828.771 |
| 22 sep 2026 | 6.24 | 6.27 | 5.92 | 6.15 | −1.44% | 365,208.342 |
| 21 sep 2026 | 6.33 | 6.77 | 6.05 | 6.24 | −0.16% | 814,681.72 |
| 18 sep 2026 | 5.62 | 6.37 | 5.62 | 6.25 | +10.62% | 2.42 M |
| 17 sep 2026 | 5.19 | 5.80 | 5.15 | 5.65 | +13.00% | 356,569.291 |
| 16 sep 2026 | 5.05 | 5.08 | 4.90 | 5.00 | 0.00% | 139,600.49 |
| 15 sep 2026 | 5.08 | 5.08 | 4.90 | 5.00 | −1.57% | 140,146.189 |
| 14 sep 2026 | 5.20 | 5.23 | 4.97 | 5.08 | −4.33% | 232,461.243 |
| 11 sep 2026 | 5.29 | 5.48 | 5.20 | 5.31 | +0.95% | 194,956.956 |
| 10 sep 2026 | 5.30 | 5.36 | 5.07 | 5.26 | −1.87% | 229,330.774 |
| 9 sep 2026 | 5.85 | 5.85 | 5.27 | 5.36 | −5.80% | 297,030.885 |
| 8 sep 2026 | 5.26 | 6.08 | 5.20 | 5.69 | +9.21% | 614,213.726 |
| 4 sep 2026 | 5.24 | 5.26 | 5.02 | 5.21 | −0.95% | 217,481.312 |
| 3 sep 2026 | 4.97 | 5.30 | 4.90 | 5.26 | +6.26% | 276,586.9 |
| 2 sep 2026 | 4.78 | 5.00 | 4.77 | 4.95 | +3.99% | 253,671.885 |
| 1 sep 2026 | 4.97 | 5.03 | 4.75 | 4.76 | −4.80% | 239,233.762 |
| 31 ago 2026 | 4.91 | 5.10 | 4.85 | 5.00 | +1.83% | 217,046.635 |
| 28 ago 2026 | 5.20 | 5.21 | 4.81 | 4.91 | −6.65% | 321,025.363 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.