Factor Historical Data

FCTR Page 3
Download
Date Close Price change Market cap Trading volume
Nov 21, 2024 $ 0.0752
+1.33%
$ 7.52 million $ 32,465
Nov 20, 2024 $ 0.0732
-0.41%
$ 7.33 million $ 12,144
Nov 19, 2024 $ 0.0735
-2.03%
$ 7.35 million $ 11,527
Nov 18, 2024 $ 0.0747
+1.62%
$ 7.47 million $ 25,098
Nov 17, 2024 $ 0.0738
+0.81%
$ 7.38 million $ 17,945
Nov 16, 2024 $ 0.0739
+0.27%
$ 7.39 million $ 12,246
Nov 15, 2024 $ 0.0733
-0.78%
$ 7.33 million $ 15,413
Nov 14, 2024 $ 0.0739
-1.66%
$ 7.39 million $ 16,955
Nov 13, 2024 $ 0.0752
+0.31%
$ 7.52 million $ 32,480
Nov 12, 2024 $ 0.075
-1.61%
$ 7.5 million $ 35,618
Nov 11, 2024 $ 0.0769
+1.16%
$ 7.69 million $ 28,437
Nov 10, 2024 $ 0.076
-1.46%
$ 7.6 million $ 21,143
Nov 9, 2024 $ 0.0757
+0.97%
$ 7.57 million $ 16,212
Nov 8, 2024 $ 0.0749
-0.54%
$ 7.49 million $ 13,520
Nov 7, 2024 $ 0.0757
+2.62%
$ 7.57 million $ 23,466
Nov 6, 2024 $ 0.0737
+1.17%
$ 7.37 million $ 27,611
Nov 5, 2024 $ 0.0732
-0.47%
$ 7.32 million $ 7,700
Nov 4, 2024 $ 0.0731
+0.37%
$ -- $ 8,796
Nov 3, 2024 $ 0.0728
-0.93%
$ 7.28 million $ 8,801
Nov 2, 2024 $ 0.0732
-0.92%
$ 7.32 million $ 1,691
Nov 1, 2024 $ 0.0736
-0.01%
$ 7.36 million $ 12,186
Oct 31, 2024 $ 0.0721
-3.06%
$ 7.21 million $ 14,469
Oct 30, 2024 $ 0.0744
+0.30%
$ 7.44 million $ 9,869
Oct 29, 2024 $ 0.0748
-0.13%
$ 7.48 million $ 8,800
Oct 28, 2024 $ 0.0749
+2.30%
$ 7.49 million $ 9,506
Oct 26, 2024 $ 0.074
+0.12%
$ -- $ 19,492
Oct 25, 2024 $ 0.074
-0.15%
$ 7.4 million $ 17,554
Oct 24, 2024 $ 0.0747
+0.35%
$ 7.47 million $ 4,375
Oct 23, 2024 $ 0.0748
-0.42%
$ 7.48 million $ 12,465
Oct 22, 2024 $ 0.0746
+1.45%
$ 7.46 million $ 4,546
Oct 21, 2024 $ 0.0755
-0.08%
$ 7.55 million $ 8,897
Oct 20, 2024 $ 0.0762
+1.54%
$ 7.62 million $ 6,206
Oct 19, 2024 $ 0.075
+0.14%
$ 7.5 million $ 375
Oct 18, 2024 $ 0.0749
-0.06%
$ 7.49 million $ 5,360
Oct 17, 2024 $ 0.0746
-1.04%
$ 7.46 million $ 9,370
Oct 16, 2024 $ 0.0752
-0.05%
$ 7.52 million $ 3,545
Oct 15, 2024 $ 0.0755
-1.20%
$ 7.55 million $ 17,702
Oct 14, 2024 $ 0.0764
+1.80%
$ 7.64 million $ 17,182
Oct 13, 2024 $ 0.0753
+0.33%
$ 7.53 million $ 2,668
Oct 12, 2024 $ 0.0748
+0.48%
$ 7.48 million $ 2,046
Oct 11, 2024 $ 0.0739
-1.89%
$ 7.39 million $ 6,195
Oct 10, 2024 $ 0.075
+1.71%
$ 7.5 million $ 13,461
Oct 9, 2024 $ 0.0746
-0.12%
$ 7.46 million $ 9,395
Oct 8, 2024 $ 0.0747
-0.40%
$ 7.47 million $ 3,860
Oct 7, 2024 $ 0.0755
-0.24%
$ 7.55 million $ 17,964
Oct 6, 2024 $ 0.0753
+0.36%
$ 7.53 million $ 2,959
Oct 5, 2024 $ 0.0754
-1.13%
$ 7.54 million $ 2,296
Oct 4, 2024 $ 0.0753
-0.21%
$ 7.53 million $ 8,469
Oct 13, 2023 $ 0.251
+0.04%
$ -- $ 0.01
Oct 12, 2023 $ 0.251
+0.27%
$ 25.09 million $ 0.01