Fortress Value Acquisitio... (FVIV)
NYSE: FVIV
· Real-Time Price · USD
10.04
-0.01 (-0.05%)
At close: Nov 22, 2022, 9:54 PM
FVIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | 574 |
| Nov 21, 2022 | 10.04 | 10.06 | 10.04 | 10.04 | 10.05 | -0.10% | 48,769 |
| Nov 18, 2022 | 10.04 | 10.06 | 10.04 | 10.05 | 10.05 | 0.00% | 47,170 |
| Nov 17, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 14,352 |
| Nov 16, 2022 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.10% | 291,744 |
| Nov 15, 2022 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.20% | 1,232,559 |
| Nov 14, 2022 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 0.00% | 30,842 |
| Nov 11, 2022 | 10.02 | 10.05 | 10.01 | 10.02 | 10.02 | -0.10% | 9,926,579 |
| Nov 10, 2022 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 1,457,937 |
| Nov 9, 2022 | 10.03 | 10.04 | 10.02 | 10.02 | 10.03 | -0.10% | 204,936 |
| Nov 8, 2022 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | 0.10% | 343,449 |
| Nov 7, 2022 | 10.02 | 10.03 | 10.02 | 10.02 | 10.03 | 0.00% | 1,415,595 |
| Nov 4, 2022 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 0.00% | 249,705 |
| Nov 3, 2022 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 0.00% | 789,120 |
| Nov 2, 2022 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | 0.00% | 742,284 |
| Nov 1, 2022 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 0.10% | 1,078,557 |
| Oct 31, 2022 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.00% | 31,256 |
| Oct 28, 2022 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 0.00% | 420,368 |
| Oct 27, 2022 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | 0.10% | 2,633,314 |
| Oct 26, 2022 | 10.00 | 10.02 | 9.99 | 10.00 | 10.00 | -0.10% | 1,515,419 |