Factor Historical Data

FCTR Page 6
Download
Date Close Price change Market cap Trading volume
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
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