Factor Historical Data

FCTR Page 5
Download
Date Close Price change Market cap Trading volume
Aug 2, 2023 $ 0.08
+0.26%
$ 8 million $ 0
Aug 1, 2023 $ 0.0798
-50.15%
$ 7.98 million $ 137
Jul 31, 2023 $ 0.16
-72.41%
$ 16 million $ 69
Jul 30, 2023 $ 0.58
-0.12%
$ 57.98 million $ 0.01
Jul 29, 2023 $ 0.58
+0.02%
$ 58.04 million $ 0.01
Jul 28, 2023 $ 0.58
+0.10%
$ 58.03 million $ 0.01
Jul 27, 2023 $ 0.579
-0.17%
$ 57.94 million $ 0.01
Jul 26, 2023 $ 0.581
+0.06%
$ 58.06 million $ 0.01
Jul 25, 2023 $ 0.58
-0.06%
$ 57.99 million $ 0.01
Jul 24, 2023 $ 0.58
+0.08%
$ 58.02 million $ 0.01
Jul 23, 2023 $ 0.579
-0.24%
$ 57.94 million $ 0.01
Jul 22, 2023 $ 0.581
+0.11%
$ 58.1 million $ 0.01
Jul 21, 2023 $ 0.58
+0.01%
$ 58.03 million $ 0.01
Jul 20, 2023 $ 0.581
+0.00%
$ 58.06 million $ 0.01
Jul 19, 2023 $ 0.58
+0.07%
$ 58.04 million $ 0.01
Jul 18, 2023 $ 0.58
-0.07%
$ 58 million $ 0.01
Jul 17, 2023 $ 0.58
-0.18%
$ 58.03 million $ 0.01
Jul 16, 2023 $ 0.582
+0.33%
$ 58.2 million $ 0.01
Jul 15, 2023 $ 0.581
+0.05%
$ 58.07 million $ 0.01
Jul 14, 2023 $ 0.58
+0.20%
$ 58.01 million $ 0.01
Jul 13, 2023 $ 0.579
-0.21%
$ 57.89 million $ 0.01
Jul 12, 2023 $ 0.58
-0.01%
$ 58.01 million $ 0.01
Jul 11, 2023 $ 0.58
+0.05%
$ 58.02 million $ 0.01
Jul 10, 2023 $ 0.58
-0.08%
$ 57.98 million $ 0.01
Jul 9, 2023 $ 0.58
+0.09%
$ 58.02 million $ 0.01
Jul 8, 2023 $ 0.58
-0.12%
$ 57.95 million $ 0.01
Jul 7, 2023 $ 0.58
-0.37%
$ 58.02 million $ 0.01
Jul 6, 2023 $ 0.581
+0.21%
$ 58.15 million $ 0.01
Jul 5, 2023 $ 0.58
+286.46%
$ 57.99 million $ 95
Jul 4, 2023 $ 0.211
+0.22%
$ 21.06 million $ 0.01
Jul 3, 2023 $ 0.21
-50.01%
$ 20.99 million $ 21
Jul 2, 2023 $ 0.42
+169.41%
$ 41.98 million $ 184
May 23, 2023 $ 0.256
+0.29%
$ -- $ 7
May 22, 2023 $ 0.256
-0.78%
$ 25.56 million $ 3,741
May 21, 2023 $ 0.258
-0.49%
$ 25.78 million $ 17,276
May 20, 2023 $ 0.259
+4.40%
$ 25.9 million $ 11,093
May 19, 2023 $ 0.248
+4.27%
$ 24.81 million $ 13,231
May 18, 2023 $ 0.238
+0.09%
$ 23.8 million $ 12,853
May 17, 2023 $ 0.238
+0.02%
$ 23.78 million $ 16,843
May 16, 2023 $ 0.238
+57.76%
$ 23.78 million $ 12,463
May 15, 2023 $ 0.151
-34.65%
$ 15.08 million $ 16,213
May 14, 2023 $ 0.231
-2.83%
$ 23.08 million $ 27,064
May 13, 2023 $ 0.238
+3.14%
$ 23.79 million $ 22,719
May 12, 2023 $ 0.231
-2.15%
$ 23.07 million $ 35,072
May 11, 2023 $ 0.236
-1.77%
$ 23.56 million $ 34,275
May 10, 2023 $ 0.24
+15.12%
$ 23.98 million $ 25,818
May 9, 2023 $ 0.208
-26.26%
$ 20.82 million $ 133
May 8, 2023 $ 0.282
+0.71%
$ 28.21 million $ 23,466
May 7, 2023 $ 0.274
+1.61%
$ 27.44 million $ 14,963
May 6, 2023 $ 0.275
-1.79%
$ 27.52 million $ 16,579