FVAV
Fortress Value Acquisition Corp. V Class A
stockNASDAQ
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)161
Pre-marketOct 1, 2026 8:02:30 AM EDT
10.25USD0.000%(0.00)
FVAV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 10.25 | 10.25 | 10.25 | 10.25 | 0.000% | 161 | 0.000% |
| 2026-09-29 | 10.15 | 10.25 | 10.15 | 10.25 | -0.292% | 659 | 0.000% |
| 2026-09-25 | 10.15 | 10.28 | 10.15 | 10.28 | 0.000% | 817 | -0.292% |
| 2026-09-22 | 10.28 | 10.28 | 10.28 | 10.28 | +0.293% | 811 | -0.292% |
| 2026-09-18 | 10.25 | 10.25 | 10.25 | 10.25 | -0.346% | 2,024 | 0.000% |
| 2026-09-15 | 10.29 | 10.29 | 10.29 | 10.29 | +0.250% | 256 | -0.346% |
| 2026-09-14 | 10.26 | 10.26 | 10.26 | 10.26 | +0.098% | 266 | -0.097% |
| 2026-09-11 | 10.25 | 10.25 | 10.25 | 10.25 | +0.490% | 210 | 0.000% |
| 2026-09-08 | 10.35 | 10.35 | 10.20 | 10.20 | -1.449% | 201,686 | +0.490% |
| 2026-09-03 | 10.33 | 10.35 | 10.33 | 10.35 | +1.371% | 2,058 | -0.966% |
| 2026-08-31 | 10.21 | 10.21 | 10.21 | 10.21 | 0.000% | 3,426 | +0.392% |
| 2026-08-26 | 10.21 | 10.21 | 10.21 | 10.21 | +0.196% | 361 | +0.392% |
| 2026-08-25 | 10.19 | 10.19 | 10.19 | 10.19 | -0.098% | 2 | +0.589% |
| 2026-08-21 | 10.20 | 10.20 | 10.20 | 10.20 | -0.098% | 212 | +0.490% |
| 2026-08-20 | 10.20 | 10.21 | 10.20 | 10.21 | +0.098% | 224 | +0.392% |
| 2026-08-19 | 10.18 | 10.20 | 10.15 | 10.20 | +0.098% | 2,558 | +0.490% |
| 2026-08-17 | 10.16 | 10.20 | 10.16 | 10.19 | +0.394% | 6,602 | +0.589% |
| 2026-08-14 | 10.16 | 10.16 | 10.15 | 10.15 | -0.098% | 58,523 | +0.985% |
| 2026-08-03 | 10.16 | 10.16 | 10.16 | 10.16 | 0.000% | 75,423 | +0.886% |
| 2026-07-31 | 10.16 | 10.16 | 10.16 | 10.16 | 0.000% | 450,019 | +0.886% |
| 2026-07-28 | 10.17 | 10.17 | 10.16 | 10.16 | 0.000% | 1,327 | +0.886% |
| 2026-07-27 | 10.18 | 10.19 | 10.15 | 10.16 | -0.538% | 157,556 | +0.886% |
| 2026-07-23 | 10.13 | 10.35 | 10.13 | 10.21 | +0.839% | 322,771 | +0.343% |
| 2026-07-22 | 10.13 | 10.14 | 10.13 | 10.13 | +0.099% | 42,140 | +1.185% |
| 2026-07-20 | 10.13 | 10.13 | 10.11 | 10.12 | +0.099% | 108,327 | +1.285% |
| 2026-07-15 | 10.11 | 10.11 | 10.11 | 10.11 | 0.000% | 110 | +1.385% |
| 2026-07-13 | 10.13 | 10.13 | 10.11 | 10.11 | 0.000% | 744 | +1.385% |
| 2026-07-08 | 10.09 | 10.11 | 10.09 | 10.11 | -0.394% | 13,873 | +1.385% |
| 2026-07-06 | 10.15 | 10.15 | 10.15 | 10.15 | -0.098% | 29,321 | +0.985% |
| 2026-07-02 | 10.16 | 10.18 | 10.16 | 10.16 | -0.392% | 17,795 | +0.886% |
| 2026-07-01 | 10.15 | 10.20 | 10.15 | 10.20 | +0.890% | 10,597 | +0.490% |
| 2026-06-30 | 10.11 | 10.11 | 10.11 | 10.11 | +0.099% | 30,110 | +1.385% |
| 2026-06-24 | 10.10 | 10.10 | 10.10 | 10.10 | +0.099% | 542 | +1.485% |
| 2026-06-22 | 10.09 | 10.09 | 10.09 | 10.09 | -0.198% | 1,003 | +1.586% |
| 2026-06-17 | 10.11 | 10.11 | 10.11 | 10.11 | -0.394% | 50,005 | +1.385% |
| 2026-06-16 | 10.13 | 10.15 | 10.13 | 10.15 | +0.694% | 1,155 | +0.985% |
| 2026-06-15 | 10.08 | 10.08 | 10.08 | 10.08 | -0.099% | 364 | +1.687% |
| 2026-06-12 | 10.09 | 10.09 | 10.09 | 10.09 | 0.000% | 259 | +1.586% |
| 2026-06-10 | 10.09 | 10.09 | 10.09 | 10.09 | -0.493% | 200 | +1.586% |
| 2026-06-09 | 10.14 | 10.14 | 10.14 | 10.14 | +0.297% | 201 | +1.085% |
| 2026-06-08 | 10.08 | 10.15 | 10.08 | 10.11 | +0.213% | 1,401 | +1.385% |
| 2026-06-03 | 10.09 | 10.09 | 10.09 | 10.09 | -0.360% | 104 | +1.601% |
| 2026-06-01 | 10.13 | 10.15 | 10.13 | 10.13 | +0.248% | 1,003 | +1.235% |
| 2026-05-28 | 10.10 | 10.10 | 10.10 | 10.10 | -0.493% | 110 | +1.485% |
| 2026-05-22 | 10.15 | 10.15 | 10.15 | 10.15 | +0.296% | 400 | +0.985% |
| 2026-05-21 | 10.09 | 10.12 | 10.09 | 10.12 | +0.347% | 23,016 | +1.285% |
| 2026-05-20 | 10.08 | 10.09 | 10.08 | 10.09 | -0.149% | 6,862 | +1.636% |
| 2026-05-19 | 10.10 | 10.10 | 10.10 | 10.10 | 0.000% | 2,694 | +1.485% |
| 2026-05-18 | 10.10 | 10.10 | 10.10 | 10.10 | 0.000% | 115 | +1.485% |
| 2026-05-15 | 10.10 | 10.10 | 10.10 | 10.10 | 0.000% | 102 | +1.485% |
| 2026-05-14 | 10.10 | 10.10 | 10.10 | 10.10 | 0.000% | 181 | +1.485% |
| 2026-05-13 | 10.07 | 10.10 | 10.07 | 10.10 | 0.000% | 2,128 | +1.485% |
| 2026-05-12 | 10.07 | 10.10 | 10.07 | 10.10 | 0.000% | 1,384 | +1.485% |
| 2026-05-08 | 10.10 | 10.10 | 10.10 | 10.10 | 0.000% | 134 | +1.485% |
| 2026-05-06 | 10.07 | 10.10 | 10.07 | 10.10 | 0.000% | 2,113 | +1.485% |
| 2026-05-05 | 10.10 | 10.10 | 10.10 | 10.10 | 0.000% | 108 | +1.485% |
| 2026-05-04 | 10.10 | 10.10 | 10.10 | 10.10 | 0.000% | 127 | +1.485% |
| 2026-05-01 | 10.10 | 10.10 | 10.10 | 10.10 | 0.000% | 147 | +1.485% |
| 2026-04-30 | 10.10 | 10.10 | 10.10 | 10.10 | 0.000% | 128 | +1.485% |
| 2026-04-29 | 10.09 | 10.10 | 10.09 | 10.10 | 0.000% | 61,699 | +1.485% |
| 2026-04-28 | 10.10 | 10.10 | 10.10 | 10.10 | +0.099% | 3,362 | +1.485% |
| 2026-04-27 | 10.09 | 10.10 | 10.09 | 10.09 | 0.000% | 26,424 | +1.586% |
| 2026-04-24 | 10.09 | 10.09 | 10.09 | 10.09 | +0.498% | 144 | +1.586% |
| 2026-04-21 | 10.04 | 10.04 | 10.04 | 10.04 | +0.100% | 50,000 | +2.092% |
| 2026-04-20 | 10.03 | 10.03 | 10.03 | 10.03 | 0.000% | 151 | +2.193% |
| 2026-04-17 | 10.03 | 10.03 | 10.03 | 10.03 | 0.000% | 695 | +2.193% |
| 2026-04-16 | 10.07 | 10.07 | 10.03 | 10.03 | -0.100% | 360 | +2.193% |
| 2026-04-15 | 10.04 | 10.04 | 10.04 | 10.04 | 0.000% | 300,649 | +2.092% |
| 2026-04-14 | 10.04 | 10.05 | 10.04 | 10.04 | +0.100% | 13,819 | +2.092% |
| 2026-04-13 | 10.05 | 10.05 | 10.03 | 10.03 | 0.000% | 6,792 | +2.193% |
| 2026-04-10 | 10.04 | 10.05 | 10.03 | 10.03 | -0.100% | 28,899 | +2.193% |
| 2026-04-09 | 10.06 | 10.06 | 10.02 | 10.04 | +0.200% | 1,980,703 | +2.092% |
| 2026-04-08 | 10.02 | 10.03 | 10.02 | 10.02 | 0.000% | 140,856 | +2.295% |
| 2026-04-07 | 10.06 | 10.06 | 10.02 | 10.02 | 0.000% | 1,463 | +2.295% |
| 2026-04-06 | 10.02 | 10.02 | 10.02 | 10.02 | 0.000% | 303 | +2.295% |
| 2026-04-02 | 10.03 | 10.04 | 10.02 | 10.02 | 0.000% | 165,905 | +2.295% |
| 2026-04-01 | 10.02 | 10.04 | 10.02 | 10.02 | -0.100% | 201,277 | +2.295% |
| 2026-03-31 | 10.05 | 10.05 | 10.02 | 10.03 | -0.100% | 700,321 | +2.193% |
| 2026-03-30 | 10.06 | 10.06 | 10.02 | 10.04 | +0.100% | 175,401 | +2.092% |
| 2026-03-27 | 10.03 | 10.04 | 10.03 | 10.03 | 0.000% | 243,363 | +2.193% |
| 2026-03-26 | 10.02 | 10.06 | 10.02 | 10.03 | -0.199% | 461 | +2.193% |
| 2026-03-25 | 10.06 | 10.06 | 10.05 | 10.05 | +0.100% | 710 | +1.990% |
| 2026-03-24 | 10.04 | 10.06 | 10.04 | 10.04 | 0.000% | 26,569 | +2.092% |
| 2026-03-23 | 10.06 | 10.06 | 10.04 | 10.04 | 0.000% | 2,467 | +2.092% |
| 2026-03-20 | 10.03 | 10.07 | 10.03 | 10.04 | +0.100% | 86,449 | +2.092% |
| 2026-03-19 | 10.06 | 10.06 | 10.03 | 10.03 | 0.000% | 106,008 | +2.193% |
| 2026-03-18 | 10.05 | 10.05 | 10.03 | 10.03 | -0.100% | 1,656 | +2.193% |
| 2026-03-17 | 10.03 | 10.04 | 10.03 | 10.04 | -0.199% | 663 | +2.092% |
| 2026-03-16 | 10.06 | 10.06 | 10.03 | 10.06 | +0.299% | 1,767 | +1.889% |
| 2026-03-13 | 10.03 | 10.04 | 10.03 | 10.03 | +0.100% | 332,696 | +2.193% |
| 2026-03-12 | 10.04 | 10.04 | 10.02 | 10.02 | -0.199% | 72,323 | +2.295% |
| 2026-03-11 | 10.06 | 10.06 | 10.04 | 10.04 | -0.100% | 103,430 | +2.092% |
| 2026-03-10 | 10.06 | 10.06 | 10.04 | 10.05 | 0.000% | 101,519 | +1.990% |
| 2026-03-09 | 10.05 | 10.05 | 10.05 | 10.05 | 0.000% | 42,578 | +1.990% |
| 2026-03-06 | 10.05 | 10.05 | 10.03 | 10.05 | 0.000% | 422,616 | +1.990% |
| 2026-03-05 | 10.05 | 10.05 | 10.04 | 10.05 | -0.099% | 1,359 | +1.990% |
| 2026-03-04 | 10.03 | 10.06 | 10.03 | 10.06 | -0.099% | 99,145 | +1.889% |
| 2026-03-03 | 10.02 | 10.10 | 10.02 | 10.07 | +0.399% | 145,642 | +1.787% |
| 2026-03-02 | 10.00 | 10.03 | 10.00 | 10.03 | +0.100% | 68,985 | +2.193% |
| 2026-02-27 | 10.00 | 10.02 | 10.00 | 10.02 | +0.050% | 265,540 | +2.295% |
| 2026-02-26 | 10.00 | 10.02 | 10.00 | 10.02 | 0.000% | 8,710,123 | +2.346% |