Factor Historical Data

FCTR Page 3
Download
Date Close Price change Market cap Trading volume
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
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