Factor Historical Data

FCTR Page 6
Download
Date Close Price change Market cap Trading volume
May 5, 2023 $ 0.295
+85.22%
$ 29.52 million $ 5,186
May 4, 2023 $ 0.159
-36.18%
$ 15.94 million $ 133
May 3, 2023 $ 0.239
-5.54%
$ 23.9 million $ 20,131
May 2, 2023 $ 0.254
+0.30%
$ 25.4 million $ 5,869
May 1, 2023 $ 0.253
-13.54%
$ 25.32 million $ 22,210
Apr 30, 2023 $ 0.292
+1.67%
$ 29.24 million $ 19,151
Apr 29, 2023 $ 0.288
+0.47%
$ 28.76 million $ 10,526
Apr 28, 2023 $ 0.292
+1.98%
$ 29.21 million $ 3,072
Apr 27, 2023 $ 0.291
+0.04%
$ 29.08 million $ 19,209
Apr 26, 2023 $ 0.285
+16.71%
$ 28.52 million $ 25,169
Apr 25, 2023 $ 0.251
+30.98%
$ 25.06 million $ 19,708
Apr 24, 2023 $ 0.223
-19.88%
$ 22.34 million $ 27,945
Apr 23, 2023 $ 0.28
+26.44%
$ 28.02 million $ 64,224
Apr 22, 2023 $ 0.221
-4.44%
$ 22.15 million $ 26,113
Apr 21, 2023 $ 0.234
-15.66%
$ 23.36 million $ 25,979
Apr 20, 2023 $ 0.271
-1.34%
$ 27.12 million $ 19,383
Apr 19, 2023 $ 0.274
-21.71%
$ 27.38 million $ 68,583
Apr 18, 2023 $ 0.355
+4.89%
$ 35.54 million $ 22,400
Apr 17, 2023 $ 0.334
+3.00%
$ 33.38 million $ 20,358
Apr 16, 2023 $ 0.325
+0.11%
$ 32.48 million $ 17,636
Apr 15, 2023 $ 0.33
-7.27%
$ 33.05 million $ 11,482
Apr 14, 2023 $ 0.358
+0.26%
$ 35.85 million $ 23,133
Apr 13, 2023 $ 0.358
-3.64%
$ 35.83 million $ 18,269
Apr 12, 2023 $ 0.372
-5.37%
$ 37.21 million $ 12,274
Apr 11, 2023 $ 0.393
-4.32%
$ 39.31 million $ 11,763
Apr 10, 2023 $ 0.412
-1.69%
$ 41.24 million $ 95,981
Apr 9, 2023 $ 0.419
-1.47%
$ 41.9 million $ 96,048
Apr 8, 2023 $ 0.428
+2.67%
$ 42.81 million $ 82,566
Apr 7, 2023 $ 0.413
-2.51%
$ 41.31 million $ 70,005
Apr 6, 2023 $ 0.416
-4.53%
$ 41.6 million $ 77,209
Apr 5, 2023 $ 0.437
-6.50%
$ 43.73 million $ 91,312
Apr 4, 2023 $ 0.473
+2.13%
$ 47.27 million $ 71,002
Apr 3, 2023 $ 0.464
+0.16%
$ 46.4 million $ 83,514
Apr 2, 2023 $ 0.465
+10.90%
$ 46.53 million $ 52,747
Apr 1, 2023 $ 0.471
-0.73%
$ 47.07 million $ 55,719
Mar 31, 2023 $ 0.473
+7.60%
$ 47.32 million $ 53,832
Mar 30, 2023 $ 0.444
-10.69%
$ 44.43 million $ 54,661
Mar 29, 2023 $ 0.496
+15.60%
$ 49.62 million $ 52,918
Mar 28, 2023 $ 0.432
+0.19%
$ 43.21 million $ 50,674
Mar 27, 2023 $ 0.431
+3.88%
$ 43.06 million $ 49,240
Mar 26, 2023 $ 0.408
-7.48%
$ 40.81 million $ 50,382
Mar 25, 2023 $ 0.444
-6.71%
$ 44.45 million $ 49,173
Mar 24, 2023 $ 0.477
+5.61%
$ 47.7 million $ 37,389
Mar 23, 2023 $ 0.452
-10.19%
$ 45.16 million $ 37,616
Mar 22, 2023 $ 0.501
-18.30%
$ 50.11 million $ 57,735
Mar 21, 2023 $ 0.608
-6.41%
$ 60.83 million $ 68,863
Mar 20, 2023 $ 0.647
-7.96%
$ 64.75 million $ 37,852
Mar 19, 2023 $ 0.706
+0.15%
$ 70.63 million $ 1,128
Mar 18, 2023 $ 0.706
+72.11%
$ 70.55 million $ 2,716
Mar 17, 2023 $ 0.411
+0.00%
$ 41.08 million $ 15