Factorial Energy Inc. (FACWW) stock
FACWWNasdaqMiscellaneous Electrical Machinery, Equipment & SuppliesFiscal year ends December 31Also trades as FAC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 11, 2026
$0.74−0.03 (-3.51%)
Close on Oct 30, 2026Market cap $478.39MP/E –Yield –
Price history
Factorial Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.743
-3.51% on the day
52-week range
$0.27 – $3.50
-78.8% from the high
Change over 52 weeks
+120.9%
From $0.3363 on Oct 30, 2025
Average volume
38,414
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.5201 | $0.7819 | $0.5201 | $0.743 | +20.23% | 96,353 |
| Oct 19, 2026 | $0.6428 | $0.7199 | $0.61 | $0.618 | -6.35% | 96,797 |
| Oct 12, 2026 | $0.734 | $0.77 | $0.6101 | $0.6599 | -10.79% | 96,037 |
| Oct 5, 2026 | $0.7501 | $0.81 | $0.699 | $0.7397 | -10.22% | 45,194 |
| Sep 28, 2026 | $0.8547 | $0.8999 | $0.765 | $0.8239 | +1.59% | 33,233 |
| Sep 21, 2026 | $0.9499 | $1.00 | $0.76 | $0.811 | -4.69% | 60,371 |
| Sep 14, 2026 | $0.712 | $0.9274 | $0.58 | $0.8509 | +19.95% | 143,564 |
| Sep 8, 2026 | $0.75 | $0.80 | $0.70 | $0.7094 | -6.03% | 27,555 |
| Aug 31, 2026 | $0.68 | $0.7549 | $0.665 | $0.7549 | +19.64% | 8,113 |
| Aug 24, 2026 | $0.52 | $0.9146 | $0.47 | $0.631 | +31.46% | 232,161 |
| Aug 17, 2026 | $0.66 | $0.74 | $0.308 | $0.48 | -31.36% | 75,193 |
| Aug 10, 2026 | $0.74 | $0.86 | $0.5612 | $0.6993 | -4.21% | 318,426 |
| Aug 3, 2026 | $0.715 | $0.80 | $0.67 | $0.73 | -2.67% | 315,021 |
| Jul 27, 2026 | $0.87 | $0.8702 | $0.6525 | $0.75 | -11.76% | 547,053 |
| Jul 20, 2026 | $0.90 | $1.04 | $0.80 | $0.85 | -5.56% | 68,525 |
| Jul 13, 2026 | $1.39 | $1.56 | $0.76 | $0.90 | -34.31% | 614,152 |
| Jul 6, 2026 | $1.72 | $1.72 | $1.22 | $1.37 | -12.18% | 162,571 |
| Jun 29, 2026 | $1.32 | $1.74 | $1.15 | $1.56 | +7.59% | 233,181 |
| Jun 22, 2026 | $2.15 | $2.25 | $1.16 | $1.45 | -30.95% | 798,673 |
| Jun 15, 2026 | $2.06 | $2.62 | $1.83 | $2.10 | -1.86% | 502,588 |
| Jun 8, 2026 | $1.50 | $3.50 | $1.35 | $2.14 | +52.85% | 2,380,618 |
| Jun 1, 2026 | $1.39 | $1.68 | $1.23 | $1.40 | +6.06% | 509,145 |
| May 26, 2026 | $1.35 | $1.80 | $1.26 | $1.32 | -0.75% | 1,035,831 |
| May 18, 2026 | $0.985 | $1.33 | $0.985 | $1.33 | +15.65% | 432,846 |
| May 11, 2026 | $1.16 | $1.35 | $1.10 | $1.15 | +4.55% | 281,513 |
| May 4, 2026 | $1.25 | $1.25 | $1.03 | $1.10 | -12.00% | 395,088 |
| Apr 27, 2026 | $1.09 | $1.26 | $1.09 | $1.25 | +16.82% | 278,846 |
| Apr 20, 2026 | $0.95 | $1.15 | $0.783 | $1.07 | +16.93% | 618,349 |
| Apr 13, 2026 | $0.707 | $0.94 | $0.68 | $0.9151 | +22.01% | 754,414 |
| Apr 6, 2026 | $0.75 | $0.75 | $0.69 | $0.75 | 0.00% | 184,816 |
| Mar 30, 2026 | $0.70 | $0.7653 | $0.67 | $0.75 | +4.17% | 112,704 |
| Mar 23, 2026 | $0.80 | $0.80 | $0.71 | $0.72 | -10.00% | 7,712 |
| Mar 16, 2026 | $0.7798 | $0.85 | $0.7226 | $0.80 | +6.67% | 90,113 |
| Mar 9, 2026 | $0.78 | $0.80 | $0.6505 | $0.75 | -6.25% | 119,010 |
| Mar 2, 2026 | $0.70 | $0.85 | $0.63 | $0.80 | +14.29% | 143,414 |
| Feb 23, 2026 | $0.78 | $0.80 | $0.6477 | $0.70 | -9.33% | 263,820 |
| Feb 17, 2026 | $0.79 | $0.79 | $0.631 | $0.772 | -2.28% | 21,815 |
| Feb 9, 2026 | $0.80 | $0.8659 | $0.6368 | $0.79 | -1.25% | 239,532 |
| Feb 2, 2026 | $0.83 | $0.90 | $0.6993 | $0.80 | -5.88% | 125,369 |
| Jan 26, 2026 | $0.8641 | $0.90 | $0.8279 | $0.85 | -5.56% | 99,920 |
| Jan 20, 2026 | $0.89 | $0.94 | $0.711 | $0.90 | +2.15% | 332,440 |
| Jan 12, 2026 | $0.88 | $0.94 | $0.8473 | $0.8811 | +0.12% | 138,057 |
| Jan 5, 2026 | $0.83 | $0.90 | $0.7526 | $0.88 | +11.65% | 167,689 |
| Dec 29, 2025 | $0.77 | $0.87 | $0.7416 | $0.7882 | +6.37% | 497,884 |
| Dec 22, 2025 | $0.70 | $0.79 | $0.68 | $0.741 | +8.92% | 583,290 |
| Dec 15, 2025 | $0.28 | $0.90 | $0.2799 | $0.6803 | +151.96% | 4,545,739 |
| Dec 8, 2025 | $0.30 | $0.30 | $0.27 | $0.27 | -9.97% | 93,949 |
| Dec 1, 2025 | $0.28 | $0.40 | $0.28 | $0.2999 | +7.11% | 57,335 |
| Nov 24, 2025 | $0.28 | $0.288 | $0.28 | $0.28 | 0.00% | 3,501 |
| Nov 17, 2025 | $0.31 | $0.31 | $0.28 | $0.28 | -20.00% | 176,084 |
| Nov 10, 2025 | $0.35 | $0.36 | $0.35 | $0.35 | 0.00% | 239,934 |
| Nov 3, 2025 | $0.32 | $0.36 | $0.30 | $0.35 | +16.59% | 230,219 |
| Oct 27, 2025 | $0.28 | $0.3394 | $0.28 | $0.3002 | -3.16% | 80,534 |
| Oct 20, 2025 | $0.29 | $0.344 | $0.2564 | $0.31 | -6.06% | 117,051 |
| Oct 13, 2025 | $0.30 | $0.41 | $0.2813 | $0.33 | +3.13% | 51,199 |
| Oct 6, 2025 | $0.27 | $0.3493 | $0.25 | $0.32 | +15.82% | 151,547 |
| Sep 29, 2025 | $0.2502 | $0.28 | $0.22 | $0.2763 | -1.29% | 107,651 |
| Sep 22, 2025 | $0.28 | $0.28 | $0.2683 | $0.2799 | +5.58% | 233,105 |
| Sep 15, 2025 | $0.278 | $0.28 | $0.2602 | $0.2651 | -5.32% | 28,280 |
| Sep 8, 2025 | $0.26 | $0.28 | $0.25 | $0.28 | +7.69% | 131,090 |
| Sep 2, 2025 | $0.2792 | $0.2792 | $0.2292 | $0.26 | -7.14% | 6,778 |
| Aug 25, 2025 | $0.27 | $0.286 | $0.27 | $0.28 | +3.70% | 72,326 |
| Aug 18, 2025 | $0.2838 | $0.285 | $0.2477 | $0.27 | -5.26% | 23,876 |
| Aug 11, 2025 | $0.27 | $0.285 | $0.2475 | $0.285 | +5.56% | 74,875 |
| Aug 4, 2025 | $0.28 | $0.28 | $0.27 | $0.27 | -3.57% | 43,096 |
| Jul 28, 2025 | $0.27 | $0.285 | $0.2563 | $0.28 | -6.67% | 65,378 |
| Jul 21, 2025 | $0.2893 | $0.30 | $0.2893 | $0.30 | 0.00% | 11,400 |
| Jul 14, 2025 | $0.29 | $0.30 | $0.2843 | $0.30 | +3.45% | 1,971 |
| Jul 7, 2025 | $0.294 | $0.295 | $0.27 | $0.29 | 0.00% | 37,656 |
| Jun 30, 2025 | $0.2703 | $0.30 | $0.27 | $0.29 | -3.33% | 94,737 |
| Jun 24, 2025 | $0.25 | $0.35 | $0.25 | $0.30 | – | 757,338 |