Fortress Value Acquisitio... (FVT)
NYSE: FVT
· Real-Time Price · USD
10.05
0.01 (0.10%)
At close: Nov 22, 2022, 9:05 PM
FVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2022 | 10.03 | 10.06 | 10.03 | 10.05 | 10.05 | 0.10% | 61,600 |
| Nov 21, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | 2,201 |
| Nov 18, 2022 | 10.05 | 10.06 | 10.04 | 10.04 | 10.05 | 0.00% | 15,544 |
| Nov 17, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.00% | 17,294 |
| Nov 16, 2022 | 10.04 | 10.06 | 10.04 | 10.04 | 10.04 | 0.10% | 265,447 |
| Nov 15, 2022 | 10.04 | 10.05 | 10.03 | 10.03 | 10.03 | 0.00% | 101,408 |
| Nov 14, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 126 |
| Nov 11, 2022 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | 0.00% | 20,724 |
| Nov 10, 2022 | 10.02 | 10.04 | 10.02 | 10.02 | 10.02 | 0.00% | 68,124 |
| Nov 9, 2022 | 10.03 | 10.04 | 10.02 | 10.02 | 10.02 | -0.10% | 230,291 |
| Nov 8, 2022 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | 0.00% | 16,274 |
| Nov 7, 2022 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | 0.00% | 409,797 |
| Nov 4, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | 420 |
| Nov 3, 2022 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | 0.00% | 40,420 |
| Nov 2, 2022 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.30% | 560,222 |
| Nov 1, 2022 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 75,745 |
| Oct 31, 2022 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 0.00% | 189,095 |
| Oct 28, 2022 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 237 |
| Oct 27, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 12,883 |
| Oct 26, 2022 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 0.00% | 44,629 |