Factor Historical Data

FCTR
Download
Date Close Price change Market cap Trading volume
Sep 25, 2025 $ 0.0463
-3.27%
$ -- $ 0
Sep 24, 2025 $ 0.0479
-0.45%
$ 4.79 million $ 0
Aug 27, 2025 $ 0.0528
-0.48%
$ -- $ 0
Aug 26, 2025 $ 0.0529
+3.44%
$ 5.3 million $ 0
Aug 25, 2025 $ 0.0481
-8.43%
$ 4.81 million $ 1
Aug 10, 2025 $ 0.0534
-0.66%
$ 5.34 million $ 439
Aug 9, 2025 $ 0.0538
+2.73%
$ 5.37 million $ 442
Aug 8, 2025 $ 0.0524
-3.73%
$ 5.24 million $ 1
Aug 1, 2025 $ 0.051
-2.11%
$ -- $ 0.1
Jul 31, 2025 $ 0.0521
-4.33%
$ 5.21 million $ 0.1
Jun 25, 2025 $ 0.0535
-1.67%
$ -- $ 0
Jun 24, 2025 $ 0.0544
+0.48%
$ 5.44 million $ 0
Jun 23, 2025 $ 0.0533
+3.57%
$ 5.29 million $ 0
Jun 22, 2025 $ 0.0515
+2.41%
$ 5.15 million $ 0
Jun 20, 2025 $ 0.0537
-1.14%
$ -- $ 0
Jun 19, 2025 $ 0.0543
-3.40%
$ 5.43 million $ 11
Jun 13, 2025 $ 0.0556
+0.23%
$ 5.56 million $ 3
Jun 11, 2025 $ 0.0579
-1.09%
$ -- $ 6
Jun 10, 2025 $ 0.0581
+4.13%
$ 5.81 million $ 6
Jun 3, 2025 $ 0.0579
+0.90%
$ -- $ 161
Jun 2, 2025 $ 0.057
+2.25%
$ 5.7 million $ 158
May 27, 2025 $ 0.0572
+2.81%
$ -- $ 1
May 26, 2025 $ 0.0556
+0.54%
$ 5.56 million $ 6
Apr 6, 2025 $ 0.0565
+0.00%
$ -- $ 1,824
Apr 2, 2025 $ 0.0576
+0.00%
$ -- $ 4,170
Mar 30, 2025 $ 0.0572
+0.00%
$ -- $ 2,855
Mar 28, 2025 $ 0.0547
+0.00%
$ -- $ 0
Mar 26, 2025 $ 0.0586
+0.00%
$ -- $ 1,080
Mar 23, 2025 $ 0.0584
+0.00%
$ -- $ 859
Mar 21, 2025 $ 0.0568
+0.00%
$ -- $ 0
Mar 19, 2025 $ 0.0585
+0.00%
$ -- $ 2,635
Mar 16, 2025 $ 0.0579
+0.00%
$ -- $ 1,333
Mar 14, 2025 $ 0.0506
+0.00%
$ -- $ 5
Mar 12, 2025 $ 0.0596
+0.00%
$ -- $ 12,602
Mar 9, 2025 $ 0.06
+0.00%
$ -- $ 3,611
Mar 7, 2025 $ 0.0552
+0.00%
$ -- $ 3
Mar 5, 2025 $ 0.0614
+0.00%
$ -- $ 15,256
Feb 28, 2025 $ 0.0612
+0.00%
$ -- $ 1
Feb 26, 2025 $ 0.0634
+0.00%
$ -- $ 11,718
Feb 19, 2025 $ 0.0645
+0.00%
$ -- $ 4,533
Feb 12, 2025 $ 0.0641
+0.00%
$ -- $ 654
Feb 4, 2025 $ 0.0658
+0.00%
$ 6.58 million $ 395
Jan 27, 2025 $ 0.0692
+0.00%
$ 6.92 million $ 86
Jan 24, 2025 $ 0.07
+0.00%
$ -- $ 16
Jan 23, 2025 $ 0.07
-0.68%
$ 7 million $ 16
Jan 22, 2025 $ 0.0705
+0.00%
$ 7.05 million $ 2
Jan 21, 2025 $ 0.0704
+0.00%
$ 7.04 million $ 8
Jan 14, 2025 $ 0.0695
+0.00%
$ 6.95 million $ 10
Jan 13, 2025 $ 0.0695
-3.80%
$ 6.95 million $ 10
Jan 11, 2025 $ 0.073
-0.42%
$ 7.3 million $ 85
Download