Factor Historical Data

FCTR Page 2
Download
Date Close Price change Market cap Trading volume
Jan 10, 2025 $ 0.0729
-0.88%
$ 7.29 million $ 5,230
Jan 9, 2025 $ 0.0733
-0.89%
$ 7.33 million $ 19,542
Jan 8, 2025 $ 0.074
+0.46%
$ 7.4 million $ 18,112
Jan 7, 2025 $ 0.0737
-3.14%
$ 7.37 million $ 19,904
Jan 6, 2025 $ 0.0765
+2.65%
$ 7.65 million $ 26,880
Jan 5, 2025 $ 0.0744
+0.72%
$ 7.44 million $ 2,344
Jan 4, 2025 $ 0.0741
+0.54%
$ 7.41 million $ 1,713
Jan 3, 2025 $ 0.0773
+6.27%
$ 7.73 million $ 4,560
Jan 2, 2025 $ 0.073
-0.24%
$ 7.3 million $ 8,640
Jan 1, 2025 $ 0.0732
+0.08%
$ 7.32 million $ 1,480
Dec 31, 2024 $ 0.0729
-0.65%
$ 7.29 million $ 11,104
Dec 30, 2024 $ 0.0737
+0.96%
$ 7.37 million $ 14,143
Dec 29, 2024 $ 0.073
-0.74%
$ 7.3 million $ 2,159
Dec 28, 2024 $ 0.0736
+0.24%
$ 7.36 million $ 3,282
Dec 27, 2024 $ 0.0732
-0.99%
$ 7.32 million $ 11,244
Dec 26, 2024 $ 0.0738
-0.21%
$ 7.38 million $ 10,586
Dec 25, 2024 $ 0.0741
-0.15%
$ 7.41 million $ 4,071
Dec 24, 2024 $ 0.0743
+0.81%
$ 7.43 million $ 10,776
Dec 23, 2024 $ 0.0735
-0.13%
$ 7.35 million $ 31,907
Dec 22, 2024 $ 0.0736
-0.77%
$ 7.36 million $ 15,963
Dec 21, 2024 $ 0.0741
-2.40%
$ 7.41 million $ 22,212
Dec 20, 2024 $ 0.0754
-5.36%
$ 7.54 million $ 42,385
Dec 19, 2024 $ 0.0747
-2.03%
$ 7.47 million $ 30,879
Dec 18, 2024 $ 0.0761
-2.90%
$ 7.61 million $ 16,405
Dec 17, 2024 $ 0.0782
-0.45%
$ 7.82 million $ 12,596
Dec 16, 2024 $ 0.0783
+0.47%
$ 7.83 million $ 16,652
Dec 15, 2024 $ 0.0787
+2.11%
$ 7.87 million $ 3,940
Dec 14, 2024 $ 0.0776
+0.09%
$ 7.76 million $ 3,706
Dec 13, 2024 $ 0.0774
+0.45%
$ 7.74 million $ 6,755
Dec 12, 2024 $ 0.077
-1.33%
$ 7.7 million $ 11,446
Dec 11, 2024 $ 0.0773
+0.61%
$ 7.73 million $ 14,923
Dec 10, 2024 $ 0.0777
+1.07%
$ 7.77 million $ 15,938
Dec 9, 2024 $ 0.0769
-1.81%
$ 7.69 million $ 24,557
Dec 8, 2024 $ 0.0783
-1.03%
$ 7.83 million $ 3,350
Dec 7, 2024 $ 0.079
+1.10%
$ 7.9 million $ 2,742
Dec 6, 2024 $ 0.0787
+2.14%
$ 7.87 million $ 17,330
Dec 5, 2024 $ 0.0771
-1.51%
$ 7.66 million $ 19,164
Dec 4, 2024 $ 0.0753
+0.00%
$ -- $ 24,851
Dec 3, 2024 $ 0.0753
+0.24%
$ 7.53 million $ 24,860
Dec 2, 2024 $ 0.0746
-0.70%
$ 7.44 million $ 18,494
Dec 1, 2024 $ 0.0754
-0.23%
$ 7.52 million $ 2,789
Nov 30, 2024 $ 0.0751
+0.43%
$ 7.51 million $ 11,154
Nov 29, 2024 $ 0.075
+0.99%
$ 7.5 million $ 5,993
Nov 28, 2024 $ 0.0742
-1.73%
$ 7.42 million $ 6,421
Nov 27, 2024 $ 0.0758
+1.42%
$ 7.58 million $ 19,528
Nov 26, 2024 $ 0.074
+0.00%
$ -- $ 4,340
Nov 25, 2024 $ 0.0742
-0.71%
$ -- $ 13,815
Nov 24, 2024 $ 0.0748
+0.99%
$ 7.44 million $ 13,999
Nov 23, 2024 $ 0.0738
-0.96%
$ 7.38 million $ 14,909
Nov 22, 2024 $ 0.074
-1.87%
$ 7.4 million $ 9,783