FACT II Acquisition

FACT
🏛️ usa →
10.32
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.09 10.10 10.09 10.10 0.0M
2022-12-29 10.09 10.09 10.09 10.09 0.0M
2022-12-28 10.10 10.10 10.08 10.09 0.2M
2022-12-27 10.08 10.09 10.07 10.08 0.3M
2022-12-23 10.08 10.10 10.08 10.08 0.0M
2022-12-22 10.07 10.09 10.07 10.09 0.0M
2022-12-21 10.05 10.08 10.05 10.06 0.0M
2022-12-20 10.02 10.07 10.02 10.05 0.1M
2022-12-19 10.04 10.04 10.04 10.04 0.0M
2022-12-16 10.03 10.04 10.03 10.04 0.1M
2022-12-15 10.02 10.04 10.02 10.03 0.1M
2022-12-14 10.03 10.03 10.03 10.03 0.0M
2022-12-13 10.02 10.04 10.02 10.03 0.3M
2022-12-12 10.02 10.03 10.02 10.02 0.0M
2022-12-09 10.05 10.05 10.03 10.03 0.0M
2022-12-08 10.01 10.03 10.01 10.03 0.0M
2022-12-07 10.01 10.02 10.01 10.02 0.0M
2022-12-06 10.02 10.02 10.02 10.02 0.0M
2022-12-05 10.01 10.02 10.01 10.02 0.0M
2022-12-02 10.00 10.02 10.00 10.02 0.0M
2022-12-01 10.00 10.01 10.00 10.01 0.0M
2022-11-30 10.00 10.01 10.00 10.01 0.0M
2022-11-29 9.98 10.00 9.98 10.00 0.1M
2022-11-28 9.98 10.00 9.98 10.00 0.1M
2022-11-25 9.99 9.99 9.99 9.99 0.0M
2022-11-23 9.99 10.00 9.99 9.99 0.0M
2022-11-22 9.99 9.99 9.99 9.99 0.0M
2022-11-21 9.98 10.00 9.98 9.99 0.0M
2022-11-18 9.99 10.00 9.99 10.00 0.0M
2022-11-17 9.99 10.00 9.99 9.99 0.0M
2022-11-16 9.98 9.98 9.98 9.98 0.0M
2022-11-15 9.97 9.98 9.97 9.98 0.2M
2022-11-14 9.97 9.99 9.97 9.99 0.4M
2022-11-11 9.98 9.98 9.98 9.98 0.0M
2022-11-10 9.98 9.99 9.98 9.98 0.3M
2022-11-09 9.98 10.00 9.98 9.99 0.3M
2022-11-08 9.98 9.98 9.98 9.98 0.0M
2022-11-07 9.98 9.98 9.98 9.98 0.0M
2022-11-04 9.97 10.00 9.97 10.00 0.0M
2022-11-03 9.99 9.99 9.99 9.99 0.0M
2022-11-02 9.97 10.00 9.97 9.99 0.1M
2022-11-01 9.99 9.99 9.98 9.98 0.0M
2022-10-31 9.98 9.98 9.98 9.98 0.0M
2022-10-28 9.98 10.00 9.98 9.98 0.3M
2022-10-27 9.96 9.97 9.96 9.97 0.0M
2022-10-26 9.97 9.98 9.96 9.98 0.3M
2022-10-25 9.97 9.97 9.96 9.97 0.0M
2022-10-24 9.97 9.97 9.96 9.97 0.0M
2022-10-21 9.96 9.97 9.96 9.96 0.1M
2022-10-20 9.96 9.97 9.96 9.97 0.0M
2022-10-19 9.96 9.96 9.94 9.96 0.4M
2022-10-18 9.94 9.95 9.93 9.95 0.0M
2022-10-17 9.93 9.95 9.93 9.93 0.1M
2022-10-14 9.93 9.94 9.93 9.94 0.0M
2022-10-13 9.95 9.95 9.94 9.94 0.2M
2022-10-12 9.93 9.94 9.92 9.94 2.0M
2022-10-11 9.93 9.95 9.93 9.93 0.0M
2022-10-10 9.95 9.97 9.93 9.93 0.0M
2022-10-07 9.93 9.95 9.92 9.95 0.1M
2022-10-06 9.92 9.94 9.91 9.91 0.3M
2022-10-05 9.94 9.94 9.91 9.92 0.0M
2022-10-04 9.94 9.94 9.92 9.92 0.1M
2022-10-03 9.91 9.93 9.91 9.93 0.5M
2022-09-30 9.92 9.92 9.91 9.91 0.2M
2022-09-29 9.91 9.91 9.90 9.90 0.0M
2022-09-28 9.90 9.90 9.90 9.90 0.1M
2022-09-27 9.90 9.90 9.90 9.90 0.0M
2022-09-26 9.90 9.90 9.89 9.90 0.1M
2022-09-23 9.91 9.91 9.91 9.91 0.0M
2022-09-22 9.91 9.91 9.91 9.91 0.0M
2022-09-21 9.90 9.91 9.90 9.90 0.0M
2022-09-20 9.90 9.91 9.90 9.91 0.0M
2022-09-19 9.92 9.92 9.92 9.92 0.0M
2022-09-16 9.90 9.95 9.90 9.95 0.0M
2022-09-15 9.90 9.90 9.90 9.90 0.0M
2022-09-14 9.90 9.91 9.90 9.90 0.3M
2022-09-13 9.90 9.90 9.90 9.90 0.4M
2022-09-12 9.89 9.89 9.89 9.89 0.0M
2022-09-09 9.89 9.89 9.89 9.89 0.1M
2022-09-08 9.89 9.89 9.89 9.89 0.2M
2022-09-07 9.89 9.89 9.89 9.89 0.0M
2022-09-06 9.88 9.89 9.88 9.88 0.0M
2022-09-02 9.88 9.88 9.88 9.88 0.0M
2022-09-01 9.88 9.90 9.88 9.88 0.0M
2022-08-31 9.89 9.89 9.89 9.89 0.0M
2022-08-30 9.89 9.89 9.89 9.89 0.0M
2022-08-29 9.89 9.89 9.89 9.89 0.0M
2022-08-26 9.88 9.88 9.88 9.88 0.0M
2022-08-25 9.89 9.89 9.87 9.87 0.0M
2022-08-24 9.93 9.93 9.87 9.87 0.0M
2022-08-23 9.88 9.88 9.88 9.88 0.1M
2022-08-22 9.85 9.90 9.85 9.88 0.0M
2022-08-19 9.86 9.88 9.86 9.88 0.0M
2022-08-18 9.88 9.88 9.88 9.88 0.0M
2022-08-17 9.88 9.88 9.88 9.88 0.0M
2022-08-16 9.88 9.88 9.88 9.88 0.0M
2022-08-15 9.92 9.92 9.88 9.88 0.0M
2022-08-12 9.90 9.90 9.89 9.89 0.5M
2022-08-11 9.87 9.88 9.86 9.88 0.1M
2022-08-10 9.87 9.87 9.87 9.87 0.0M
2022-08-09 9.89 9.89 9.87 9.87 0.0M
2022-08-08 9.87 9.88 9.87 9.88 0.0M
2022-08-05 9.85 9.85 9.85 9.85 0.0M
2022-08-04 9.86 9.88 9.86 9.88 0.0M
2022-08-03 9.86 9.86 9.86 9.86 0.0M
2022-08-02 9.87 9.87 9.87 9.87 0.0M
2022-08-01 9.86 9.86 9.86 9.86 0.0M
2022-07-29 9.87 9.87 9.86 9.86 0.0M
2022-07-28 9.88 9.88 9.86 9.87 0.0M
2022-07-27 9.87 9.87 9.86 9.87 0.0M
2022-07-26 9.86 9.86 9.85 9.85 0.0M
2022-07-25 9.85 9.85 9.85 9.85 0.0M
2022-07-22 9.83 9.84 9.83 9.84 0.0M
2022-07-21 9.83 9.85 9.83 9.85 0.1M
2022-07-20 9.82 9.83 9.82 9.83 0.0M
2022-07-19 9.82 9.83 9.82 9.82 0.0M
2022-07-18 9.83 9.85 9.83 9.84 0.0M
2022-07-15 9.81 9.84 9.81 9.84 0.0M
2022-07-14 9.81 9.82 9.81 9.81 0.0M
2022-07-13 9.81 9.81 9.81 9.81 0.0M
2022-07-11 9.82 9.82 9.82 9.82 0.0M
2022-07-08 9.82 9.82 9.81 9.82 0.0M
2022-07-07 9.82 9.82 9.82 9.82 0.0M
2022-07-06 9.82 9.82 9.82 9.82 0.0M
2022-07-05 9.82 9.82 9.79 9.81 0.1M
2022-07-01 9.80 9.82 9.80 9.82 0.0M
2022-06-30 9.80 9.85 9.80 9.82 0.2M
2022-06-29 9.79 9.82 9.79 9.81 0.0M
2022-06-28 9.83 9.83 9.79 9.80 0.0M
2022-06-27 9.83 9.83 9.79 9.80 0.0M
2022-06-24 9.82 9.82 9.80 9.80 0.0M
2022-06-23 9.82 9.82 9.80 9.80 0.0M
2022-06-22 9.80 9.81 9.80 9.81 0.0M
2022-06-21 9.82 9.83 9.78 9.81 1.6M
2022-06-17 9.81 9.82 9.80 9.82 0.0M
2022-06-16 9.80 9.81 9.80 9.80 0.0M
2022-06-15 9.81 9.81 9.80 9.80 0.0M
2022-06-14 9.81 9.81 9.79 9.80 0.1M
2022-06-13 9.81 9.81 9.80 9.80 0.0M
2022-06-10 9.81 9.81 9.81 9.81 0.0M
2022-06-09 9.78 9.78 9.78 9.78 0.0M
2022-06-08 9.78 9.78 9.78 9.78 0.0M
2022-06-07 9.79 9.79 9.79 9.79 0.1M
2022-06-06 9.80 9.80 9.80 9.80 0.0M
2022-06-02 9.80 9.80 9.80 9.80 0.0M
2022-06-01 9.79 9.79 9.79 9.79 0.0M
2022-05-31 9.77 9.80 9.77 9.80 0.4M
2022-05-27 9.77 9.77 9.77 9.77 0.0M
2022-05-26 9.81 9.82 9.77 9.77 0.0M
2022-05-25 9.77 9.80 9.77 9.80 0.0M
2022-05-24 9.78 9.79 9.78 9.79 0.0M
2022-05-23 9.80 9.80 9.80 9.80 0.0M
2022-05-20 9.78 9.78 9.78 9.78 0.0M
2022-05-19 9.77 9.77 9.77 9.77 0.0M
2022-05-18 9.77 9.77 9.77 9.77 0.0M
2022-05-17 9.78 9.79 9.76 9.79 0.0M
2022-05-16 9.78 9.78 9.76 9.76 0.0M
2022-05-13 9.78 9.79 9.78 9.79 0.0M
2022-05-12 9.78 9.78 9.78 9.78 0.0M
2022-05-11 9.81 9.81 9.80 9.80 0.0M
2022-05-10 9.80 9.80 9.80 9.80 0.0M
2022-05-09 9.81 9.81 9.80 9.81 0.1M
2022-05-06 9.81 9.81 9.81 9.81 0.0M
2022-05-05 9.81 9.81 9.81 9.81 0.0M
2022-05-04 9.81 9.81 9.81 9.81 0.0M
2022-05-03 9.81 9.81 9.81 9.81 0.0M
2022-05-02 9.82 9.82 9.82 9.82 0.0M
2022-04-29 9.82 9.82 9.82 9.82 0.0M
2022-04-27 9.83 9.83 9.83 9.83 0.0M
2022-04-26 9.84 9.84 9.84 9.84 0.0M
2022-04-25 9.83 9.83 9.83 9.83 0.0M
2022-04-22 9.83 9.83 9.83 9.83 0.0M
2022-04-21 9.83 9.83 9.83 9.83 0.0M
2022-04-20 9.83 9.83 9.82 9.83 0.0M
2022-04-19 9.82 9.83 9.82 9.83 0.0M
2022-04-18 9.81 9.81 9.81 9.81 0.0M
2022-04-14 9.82 9.82 9.82 9.82 0.0M
2022-04-13 9.80 9.82 9.80 9.82 0.0M
2022-04-12 9.77 9.81 9.76 9.81 0.0M
2022-04-11 9.79 9.80 9.79 9.80 0.0M
2022-04-08 9.78 9.81 9.78 9.81 0.0M
2022-04-07 9.80 9.80 9.80 9.80 0.0M
2022-04-06 9.78 9.79 9.78 9.79 0.0M
2022-04-05 9.79 9.79 9.78 9.79 0.0M
2022-04-04 9.79 9.79 9.79 9.79 0.0M
2022-04-01 9.82 9.82 9.79 9.80 0.0M
2022-03-31 9.80 9.80 9.80 9.80 0.0M
2022-03-30 9.77 9.77 9.77 9.77 0.0M
2022-03-29 9.77 9.77 9.77 9.77 0.0M
2022-03-28 9.76 9.77 9.76 9.77 0.1M
2022-03-25 9.79 9.79 9.79 9.79 0.0M
2022-03-24 9.77 9.77 9.77 9.77 0.0M
2022-03-23 9.77 9.77 9.77 9.77 0.0M
2022-03-22 9.77 9.78 9.77 9.78 0.0M
2022-03-21 9.74 9.77 9.74 9.77 0.0M
2022-03-18 9.76 9.77 9.76 9.77 0.0M
2022-03-17 9.77 9.77 9.77 9.77 0.0M
2022-03-16 9.76 9.77 9.74 9.77 0.0M
2022-03-15 9.76 9.76 9.76 9.76 0.0M
2022-03-14 9.78 9.78 9.77 9.77 0.0M
2022-03-11 9.76 9.76 9.76 9.76 0.0M
2022-03-10 9.75 9.75 9.74 9.74 0.0M
2022-03-09 9.77 9.77 9.76 9.76 0.0M
2022-03-08 9.75 9.75 9.75 9.75 0.0M
2022-03-07 9.73 9.75 9.73 9.75 0.0M
2022-03-04 9.75 9.75 9.73 9.75 0.0M
2022-03-03 9.75 9.75 9.75 9.75 0.0M
2022-03-02 9.74 9.75 9.74 9.75 0.0M
2022-03-01 9.74 9.76 9.71 9.73 0.1M
2022-02-28 9.72 9.72 9.70 9.72 0.1M
2022-02-25 9.71 9.74 9.69 9.73 0.0M
2022-02-24 9.69 9.72 9.69 9.70 0.1M
2022-02-23 9.71 9.72 9.70 9.71 0.0M
2022-02-22 9.71 9.71 9.71 9.71 0.0M
2022-02-18 9.73 9.73 9.73 9.73 0.0M
2022-02-17 9.73 9.74 9.73 9.74 0.0M
2022-02-16 9.72 9.73 9.72 9.73 0.0M
2022-02-15 9.74 9.76 9.74 9.76 0.0M
2022-02-14 9.71 9.73 9.71 9.73 0.0M
2022-02-11 9.71 9.71 9.71 9.71 0.0M
2022-02-10 9.70 9.72 9.69 9.72 0.0M
2022-02-09 9.70 9.70 9.70 9.70 0.0M
2022-02-08 9.70 9.70 9.70 9.70 0.0M
2022-02-07 9.71 9.71 9.70 9.71 0.0M
2022-02-04 9.71 9.71 9.71 9.71 0.0M
2022-02-03 9.74 9.74 9.74 9.74 0.0M
2022-02-02 9.72 9.72 9.72 9.72 0.0M
2022-02-01 9.71 9.71 9.71 9.71 0.0M
2022-01-31 9.73 9.73 9.73 9.73 0.0M
2022-01-28 9.70 9.70 9.70 9.70 0.0M
2022-01-27 9.70 9.70 9.70 9.70 0.0M
2022-01-26 9.73 9.74 9.70 9.74 0.1M
2022-01-25 9.72 9.72 9.71 9.71 0.0M
2022-01-24 9.72 9.74 9.70 9.72 0.1M
2022-01-21 9.70 9.71 9.70 9.71 0.1M
2022-01-20 9.70 9.72 9.70 9.71 0.1M
2022-01-19 9.73 9.73 9.73 9.73 0.0M
2022-01-18 9.71 9.71 9.70 9.70 0.0M
2022-01-14 9.71 9.71 9.71 9.71 0.0M
2022-01-13 9.71 9.73 9.71 9.73 0.0M
2022-01-12 9.72 9.72 9.72 9.72 0.0M
2022-01-11 9.72 9.72 9.70 9.70 0.0M
2022-01-10 9.70 9.71 9.69 9.71 0.0M
2022-01-07 9.70 9.70 9.70 9.70 0.0M
2022-01-06 9.70 9.71 9.69 9.69 0.1M
2022-01-05 9.69 9.70 9.69 9.70 0.1M
2022-01-04 9.71 9.71 9.69 9.69 0.0M
2022-01-03 9.68 9.69 9.68 9.68 0.0M