FACT Historical USD Price
Daily close · Aug 22, 2023 → Sep 2, 2024Daily price history
Aug 4, 2024 → Sep 2, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-09-02 | $8.75 | $9.53 | $7.84 | $8.43 | $70,183.17 |
| 2024-09-01 | $9.84 | $10.29 | $8.16 | $8.75 | $113,410.18 |
| 2024-08-31 | $10.57 | $10.60 | $9.54 | $9.82 | $56,447.19 |
| 2024-08-30 | $11.18 | $11.64 | $10.36 | $10.56 | $42,369.49 |
| 2024-08-29 | $10.36 | $11.19 | $9.93 | $11.19 | $80,787.96 |
| 2024-08-28 | $9.84 | $10.92 | $9.28 | $10.36 | $84,119.79 |
| 2024-08-27 | $9.30 | $11.34 | $9.10 | $9.84 | $115,194.25 |
| 2024-08-26 | $9.30 | $9.87 | $8.72 | $9.32 | $53,737.12 |
| 2024-08-25 | $8.91 | $9.61 | $8.53 | $9.31 | $82,972.59 |
| 2024-08-24 | $9.21 | $9.53 | $8.80 | $8.91 | $48,630.11 |
| 2024-08-23 | $9.02 | $9.27 | $8.56 | $9.20 | $42,529.70 |
| 2024-08-22 | $9.29 | $9.43 | $8.61 | $9.02 | $68,751.04 |
| 2024-08-21 | $8.04 | $9.40 | $7.75 | $9.28 | $94,115.32 |
| 2024-08-20 | $8.47 | $8.61 | $7.75 | $8.11 | $52,755.14 |
| 2024-08-19 | $9.16 | $9.24 | $7.93 | $8.58 | $112,141.16 |
| 2024-08-18 | $9.36 | $9.64 | $8.63 | $9.16 | $57,946.87 |
| 2024-08-17 | $9.82 | $10.00 | $9.23 | $9.36 | $30,891.44 |
| 2024-08-16 | $9.57 | $9.96 | $8.88 | $9.82 | $47,793.15 |
| 2024-08-15 | $9.89 | $10.05 | $9.15 | $9.57 | $51,011.33 |
| 2024-08-14 | $10.65 | $11.57 | $9.76 | $9.89 | $64,938.00 |
| 2024-08-13 | $10.89 | $11.00 | $9.55 | $10.65 | $81,059.74 |
| 2024-08-12 | $10.70 | $11.06 | $9.61 | $10.89 | $64,232.89 |
| 2024-08-11 | $11.15 | $11.51 | $10.65 | $10.70 | $47,873.05 |
| 2024-08-10 | $11.20 | $11.54 | $10.62 | $11.14 | $45,393.10 |
| 2024-08-09 | $11.17 | $11.47 | $10.64 | $11.31 | $48,197.27 |
| 2024-08-08 | $11.44 | $11.82 | $10.64 | $11.19 | $105,028.46 |
| 2024-08-07 | $11.63 | $12.95 | $11.34 | $11.44 | $69,579.00 |
| 2024-08-06 | $11.50 | $12.74 | $11.04 | $11.63 | $93,822.37 |
| 2024-08-05 | $12.08 | $12.09 | $7.56 | $11.50 | $265,700.58 |
| 2024-08-04 | $12.42 | $13.30 | $11.82 | $12.02 | $60,130.68 |