Factor Historical Data

FCTR
Download
Date Close Price change Market cap Trading volume
Aug 17 $0.00535
+15.38%
$543,026 $1,116
Sep 22 $0.0463
-3.87%
$-- $1
Aug 25 $0.0528
+0.56%
$-- $2
Aug 4 $0.0538
-1.19%
$5.34 million $443
Jul 28 $0.051
-6.28%
$-- $0
Jun 23 $0.0535
+4.03%
$-- $1
Jun 16 $0.0537
-4.61%
$5.15 million $12
Jun 9 $0.0556
-0.35%
$-- $15
Jun 2 $0.0579
+3.79%
$-- $319
May 26 $0.0572
+3.44%
$-- $6
Mar 31 $0.0576
+0.00%
$-- $4,170
Mar 24 $0.0547
-6.65%
$-- $1,081
Mar 17 $0.0568
-2.85%
$-- $2,635
Mar 10 $0.0506
-15.06%
$-- $12,607
Mar 3 $0.0552
-10.03%
$-- $15,259
Feb 24 $0.0612
-3.43%
$-- $11,719
Feb 17 $0.0645
+0.00%
$-- $4,533
Feb 10 $0.0641
+0.00%
$-- $654
Feb 3 $0.0658
+0.00%
$-- $395
Jan 27 $0.0692
+0.00%
$-- $86
Jan 20 $0.07
-0.67%
$-- $41
Jan 13 $0.0695
-3.80%
$-- $20
Jan 6 $0.073
-2.00%
$-- $89,754
Dec 30 $0.0741
+1.60%
$7.44 million $41,639
Dec 23 $0.0736
-0.02%
$7.3 million $71,865
Dec 16 $0.0741
-4.96%
$7.36 million $141,129
Dec 9 $0.0776
-0.94%
$7.87 million $77,326
Dec 2 $0.079
+5.14%
$7.83 million $107,442
Nov 25 $0.0754
+0.92%
$7.52 million $64,040
Nov 18 $0.0738
+0.36%
$7.44 million $105,927
Nov 11 $0.0739
-2.80%
$7.38 million $141,149
Nov 4 $0.0757
+4.04%
$7.6 million $97,305
Oct 28 $0.0728
-0.49%
$7.28 million $65,321
Oct 21 $0.074
-2.00%
$-- $67,329
Oct 14 $0.0762
+1.51%
$7.62 million $59,739
Oct 7 $0.0748
-1.12%
$7.53 million $52,922
Sep 30 $0.0754
-0.01%
$7.53 million $10,765
Oct 9 $0.251
+1.23%
$-- $0
Oct 2 $0.248
-0.56%
$24.78 million $0
Sep 25 $0.249
-0.98%
$24.93 million $0
Sep 18 $0.251
-10.87%
$25.18 million $156
Sep 11 $0.283
+0.45%
$28.17 million $0
Sep 4 $0.28
-30.05%
$28.15 million $62
Aug 28 $0.401
+211.65%
$40.05 million $254
Aug 7 $0.0799
+0.02%
$-- $0
Jul 31 $0.0798
-86.23%
$7.98 million $206
Jul 24 $0.58
+0.01%
$57.98 million $0.1
Jul 17 $0.579
-0.34%
$57.94 million $0.1
Jul 10 $0.582
+0.31%
$58.2 million $0.1
Jul 3 $0.58
+38.21%
$58.02 million $116
Download