Fortress Value Acquisitio... (FAII)
NYSE: FAII
· Real-Time Price · USD
10.28
0.54 (5.54%)
At close: Jun 17, 2021, 6:00 AM
FAII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2021 | 9.77 | 10.34 | 9.77 | 10.28 | 10.28 | 5.54% | 2,404,110 |
| Jun 15, 2021 | 9.97 | 10.04 | 9.01 | 9.74 | 9.74 | -2.11% | 3,329,032 |
| Jun 14, 2021 | 10.16 | 10.34 | 9.79 | 9.95 | 9.95 | -1.78% | 2,215,041 |
| Jun 11, 2021 | 10.00 | 10.22 | 9.99 | 10.13 | 10.13 | 1.50% | 2,695,596 |
| Jun 10, 2021 | 10.00 | 10.00 | 9.94 | 9.98 | 9.98 | -0.10% | 1,620,037 |
| Jun 9, 2021 | 10.10 | 10.10 | 9.98 | 9.99 | 9.99 | -0.30% | 1,110,739 |
| Jun 8, 2021 | 10.04 | 10.19 | 9.98 | 10.02 | 10.02 | 0.00% | 2,665,338 |
| Jun 7, 2021 | 10.01 | 10.05 | 9.98 | 10.02 | 10.02 | 0.30% | 1,924,033 |
| Jun 4, 2021 | 10.00 | 10.01 | 9.97 | 9.99 | 9.99 | -0.10% | 1,010,086 |
| Jun 3, 2021 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 0.00% | 241,076 |
| Jun 2, 2021 | 10.00 | 10.02 | 9.98 | 10.00 | 10.00 | 0.00% | 368,516 |
| Jun 1, 2021 | 9.99 | 10.01 | 9.98 | 10.00 | 10.00 | 0.20% | 102,394 |
| May 28, 2021 | 10.00 | 10.01 | 9.98 | 9.98 | 9.98 | 0.00% | 776,005 |
| May 27, 2021 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | -0.10% | 189,664 |
| May 26, 2021 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | 0.00% | 237,427 |
| May 25, 2021 | 9.98 | 10.00 | 9.97 | 9.99 | 9.99 | 0.20% | 702,456 |
| May 24, 2021 | 9.99 | 10.00 | 9.97 | 9.97 | 9.97 | -0.20% | 1,959,050 |
| May 21, 2021 | 9.99 | 10.00 | 9.97 | 9.99 | 9.99 | 0.00% | 115,450 |
| May 20, 2021 | 9.95 | 10.00 | 9.95 | 9.99 | 9.99 | 0.40% | 437,697 |
| May 19, 2021 | 9.94 | 9.97 | 9.94 | 9.95 | 9.95 | -0.10% | 426,005 |