Dark

FVN
Future Vision II Acquisition Corporation Ordinary shares
stock NASDAQ

At Close

Jul 29, 2026 3:22:28 PM EDT

10.40USD+5.101%(+0.51)85,118

6.45Bid 12.49Ask 6.04Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 23, 2026 4:00:30 PM EDT

11.09USD0.000%(+11.09)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	11.9000	11.9000	10.4000	10.4000	+16.854%	85,118	0.000%
2026-07-28	11.4400	11.9300	8.9000	8.9000	-21.586%	114,376	+16.854%
2026-07-27	11.1800	12.7000	10.9300	11.3500	+3.182%	67,313	-8.370%
2026-07-24	11.0500	11.0500	11.0000	11.0000	-0.452%	4,255	-5.455%
2026-07-23	11.2000	11.2000	10.9576	11.0500	0.000%	9,847	-5.882%
2026-07-22	11.0300	11.3600	10.9400	11.0500	+0.455%	20,889	-5.882%
2026-07-21	11.5800	11.5800	10.9300	11.0000	+0.091%	15,826	-5.455%
2026-07-20	11.8000	11.8000	10.9600	10.9900	+0.549%	16,000	-5.369%
2026-07-17	11.0500	11.3600	10.9300	10.9300	0.000%	15,165	-4.849%
2026-07-16	10.9400	11.0000	10.9300	10.9300	-0.091%	2,001	-4.849%
2026-07-15	10.9600	10.9699	10.9300	10.9400	-0.273%	223,339	-4.936%
2026-07-14	10.9600	11.0000	10.9600	10.9700	-0.273%	3,201	-5.196%
2026-07-13	11.0000	11.0000	10.9900	11.0000	0.000%	251,641	-5.455%
2026-07-10	10.9400	11.8900	10.9400	11.0000	-7.485%	1,871	-5.455%
2026-07-09	10.9600	11.8900	10.9600	11.8900	+8.485%	9,843	-12.532%
2026-07-08	10.9500	10.9600	10.9500	10.9600	0.000%	10,189	-5.109%
2026-07-07	10.9400	10.9600	10.9400	10.9600	+0.183%	2,872	-5.109%
2026-07-06	10.9400	10.9400	10.9400	10.9400	-0.273%	415	-4.936%
2026-07-02	10.9700	10.9700	10.9700	10.9700	0.000%	317	-5.196%
2026-07-01	10.9700	10.9700	10.9700	10.9700	+0.183%	607	-5.196%
2026-06-30	11.9899	11.9899	10.9500	10.9500	-0.725%	24,112	-5.023%
2026-06-29	11.0000	11.7000	10.9500	11.0300	+0.823%	42,636	-5.712%
2026-06-26	10.9300	11.0100	10.9300	10.9400	+0.091%	233,713	-4.936%
2026-06-25	10.9400	11.0600	10.9300	10.9300	0.000%	1,407,534	-4.849%
2026-06-24	10.9800	11.0600	10.9300	10.9300	0.000%	3,484	-4.849%
2026-06-23	10.9300	10.9300	10.9300	10.9300	0.000%	1,659	-4.849%
2026-06-22	10.9401	11.0100	10.9300	10.9300	-0.091%	3,694	-4.849%
2026-06-18	11.3900	11.3900	10.9200	10.9400	+0.091%	96,480	-4.936%
2026-06-17	10.9300	10.9348	10.9100	10.9300	0.000%	663,795	-4.849%
2026-06-16	10.9300	11.6900	10.9100	10.9300	-0.046%	103,300	-4.849%
2026-06-15	10.9100	10.9500	10.9000	10.9350	+0.506%	277,193	-4.893%
2026-06-11	10.8750	10.8800	10.8750	10.8800	+0.092%	16,106	-4.412%
2026-06-10	10.8700	10.8700	10.8700	10.8700	+0.092%	1,627	-4.324%
2026-06-09	10.8600	10.8600	10.8600	10.8600	+0.092%	100	-4.236%
2026-05-28	10.8500	10.8500	10.8500	10.8500	+0.092%	14,416	-4.147%
2026-05-26	10.8400	10.8400	10.8400	10.8400	0.000%	35,140	-4.059%
2026-05-11	10.8400	10.8400	10.8400	10.8400	+0.278%	1,184	-4.059%
2026-05-08	10.8100	10.8100	10.8100	10.8100	0.000%	687	-3.793%
2026-05-07	10.8100	10.8100	10.8100	10.8100	-0.092%	2,916	-3.793%
2026-05-06	10.8250	10.8400	10.8100	10.8200	+0.093%	53,249	-3.882%
2026-05-04	10.8100	10.8100	10.8100	10.8100	-0.092%	191	-3.793%
2026-04-28	10.8200	10.8200	10.8200	10.8200	-0.138%	100,017	-3.882%
2026-04-27	10.8100	10.8350	10.8100	10.8350	+0.139%	1,480	-4.015%
2026-04-24	10.8100	10.8200	10.7950	10.8200	-0.276%	44,980	-3.882%
2026-04-21	10.8500	10.8500	10.8500	10.8500	+0.092%	250,568	-4.147%
2026-04-20	10.8400	10.8400	10.8400	10.8400	+0.092%	3,001	-4.059%
2026-04-17	10.8300	10.8300	10.8300	10.8300	0.000%	5,007	-3.970%
2026-04-16	10.8200	10.8300	10.8050	10.8300	+0.464%	14,698	-3.970%
2026-04-15	10.7700	10.7800	10.7700	10.7800	+0.279%	10,244	-3.525%
2026-04-08	10.7600	10.7600	10.7500	10.7500	+0.280%	401	-3.256%
2026-03-20	10.7200	10.7200	10.7200	10.7200	+0.093%	11,257	-2.985%
2026-03-19	10.7100	10.7100	10.7100	10.7100	0.000%	2,102	-2.894%
2026-03-18	10.7100	10.7100	10.7100	10.7100	0.000%	8,003	-2.894%
2026-03-16	10.7000	10.7100	10.7000	10.7100	+0.064%	840	-2.894%
2026-03-10	10.7032	10.7032	10.7032	10.7032	-0.063%	278	-2.833%
2026-03-02	10.7100	10.7100	10.7100	10.7100	+0.187%	806	-2.894%
2026-02-23	10.6800	10.6900	10.6800	10.6900	+0.423%	567	-2.713%
2026-02-18	10.6400	10.6450	10.6400	10.6450	+0.047%	50,352	-2.302%
2026-02-17	10.6400	10.6450	10.6400	10.6400	0.000%	150,072	-2.256%
2026-02-13	10.6400	10.6500	10.6375	10.6400	-0.375%	201,201	-2.256%
2026-02-11	10.6800	10.6800	10.6800	10.6800	+0.094%	299	-2.622%
2026-02-09	10.6700	10.6700	10.6700	10.6700	+0.566%	439	-2.530%
2026-01-27	10.6100	10.6100	10.6100	10.6100	0.000%	306	-1.979%
2026-01-23	10.6100	10.6100	10.6100	10.6100	-0.188%	1,905	-1.979%
2026-01-22	10.6200	10.6300	10.6200	10.6300	+0.189%	1,510	-2.164%
2026-01-21	10.6100	10.6100	10.6100	10.6100	0.000%	10,916	-1.979%
2026-01-20	10.6100	10.6100	10.6100	10.6100	+0.094%	118	-1.979%
2026-01-15	10.6000	10.6000	10.6000	10.6000	+0.379%	4,201	-1.887%
2026-01-13	10.6000	10.6000	10.5600	10.5600	+0.095%	3,779	-1.515%
2026-01-09	10.5700	10.5700	10.5500	10.5500	-0.095%	3,293	-1.422%
2026-01-07	10.5600	10.5600	10.5600	10.5600	-0.189%	2	-1.515%
2026-01-02	10.5800	10.5800	10.5700	10.5800	+0.095%	61,238	-1.701%
2025-12-30	10.5700	10.5700	10.5600	10.5700	-0.095%	30,751	-1.608%
2025-12-23	10.5800	10.5800	10.5800	10.5800	+0.380%	173	-1.701%
2025-12-15	10.5664	10.5664	10.5400	10.5400	-0.378%	1,200	-1.328%
2025-12-11	10.5800	10.5800	10.5800	10.5800	+0.475%	521	-1.701%
2025-12-10	10.5800	10.5800	10.5300	10.5300	+0.095%	1,267	-1.235%
2025-12-09	10.5200	10.5200	10.5200	10.5200	-0.284%	35	-1.141%
2025-11-28	10.5500	10.5500	10.5500	10.5500	+0.285%	529	-1.422%
2025-11-24	10.5200	10.5200	10.5200	10.5200	-0.473%	284	-1.141%
2025-11-21	10.5690	10.5700	10.5690	10.5700	+0.095%	949	-1.608%
2025-11-18	10.5600	10.5600	10.5600	10.5600	+0.095%	150	-1.515%
2025-11-17	10.5500	10.5500	10.5500	10.5500	+0.285%	137	-1.422%
2025-11-13	10.5500	10.5500	10.5200	10.5200	-0.379%	931	-1.141%
2025-11-10	10.5600	10.5600	10.5600	10.5600	+0.095%	220	-1.515%
2025-11-06	10.5500	10.5500	10.5500	10.5500	-0.189%	191	-1.422%
2025-11-05	10.5700	10.5700	10.5700	10.5700	+0.475%	501	-1.608%
2025-11-04	10.5200	10.5200	10.5100	10.5200	0.000%	42,964	-1.141%
2025-11-03	10.5200	10.5200	10.5200	10.5200	0.000%	125	-1.141%
2025-10-31	10.5200	10.5200	10.5200	10.5200	0.000%	103	-1.141%
2025-10-30	10.5300	10.5300	10.5200	10.5200	+0.190%	32,560	-1.141%
2025-10-28	10.5000	10.5000	10.5000	10.5000	-0.474%	349	-0.952%
2025-10-21	10.5100	10.5500	10.5100	10.5500	+0.860%	1,562	-1.422%
2025-09-25	10.4600	10.4600	10.4600	10.4600	0.000%	40,000	-0.574%
2025-09-19	10.4600	10.4600	10.4600	10.4600	+0.288%	110	-0.574%
2025-09-09	10.4300	10.4300	10.4300	10.4300	+0.096%	50,046	-0.288%
2025-09-03	10.4200	10.4200	10.4200	10.4200	0.000%	40,000	-0.192%
2025-09-02	10.4200	10.4200	10.4200	10.4200	-0.560%	46,900	-0.192%
2025-08-27	10.4787	10.4787	10.4787	10.4787	+0.467%	101	-0.751%
2025-08-15	10.4100	10.4300	10.4100	10.4300	+0.385%	301	-0.288%
2025-08-05	10.3900	10.3900	10.3900	10.3900	-0.096%	100	+0.096%
2025-07-25	10.4000	10.4000	10.3900	10.4000	-0.478%	1,751	0.000%
2025-07-24	10.4200	10.4500	10.4200	10.4500	+0.771%	5,004	-0.478%
2025-07-22	10.3700	10.3700	10.3700	10.3700	-0.480%	501	+0.289%
2025-07-21	10.4200	10.4200	10.4200	10.4200	+0.192%	501	-0.192%
2025-07-17	10.4000	10.4000	10.4000	10.4000	0.000%	45,475	0.000%
2025-07-11	10.4000	10.4000	10.4000	10.4000	0.000%	12,215	0.000%
2025-07-03	10.4000	10.4000	10.4000	10.4000	-0.192%	6,210	0.000%
2025-06-27	10.4200	10.4200	10.4200	10.4200	+0.192%	4,167	-0.192%
2025-06-26	10.3900	10.4000	10.3800	10.4000	+0.386%	1,771	0.000%
2025-06-25	10.3800	10.3900	10.3250	10.3600	0.000%	125,808	+0.386%
2025-06-16	10.3600	10.3600	10.3600	10.3600	+0.097%	100	+0.386%
2025-06-06	10.3400	10.3500	10.3400	10.3500	+0.097%	3,975	+0.483%
2025-06-05	10.3400	10.3400	10.3400	10.3400	+0.486%	3,040	+0.580%
2025-06-03	10.2700	10.2900	10.2700	10.2900	+0.097%	15,324	+1.069%
2025-06-02	10.2800	10.2800	10.2799	10.2800	-0.194%	7,600	+1.167%
2025-05-28	10.3100	10.3100	10.3000	10.3000	+0.195%	5,302	+0.971%
2025-05-27	10.2800	10.2800	10.2800	10.2800	-0.080%	110	+1.167%
2025-05-21	10.2875	10.2950	10.2710	10.2882	+0.080%	10,100	+1.087%
2025-05-20	10.2800	10.2800	10.2800	10.2800	-0.388%	5,496	+1.167%
2025-05-19	10.3190	10.3200	10.3190	10.3200	+0.683%	621	+0.775%
2025-05-13	10.2500	10.2500	10.2500	10.2500	0.000%	805	+1.463%
2025-05-07	10.2500	10.2500	10.2500	10.2500	+0.098%	400	+1.463%
2025-05-02	10.2400	10.2400	10.2400	10.2400	+0.098%	6,439	+1.563%
2025-04-29	10.2300	10.2300	10.2300	10.2300	+0.196%	1,125	+1.662%
2025-04-21	10.2100	10.2100	10.2100	10.2100	+0.098%	1,099	+1.861%
2025-04-15	10.2000	10.2000	10.2000	10.2000	-0.098%	100	+1.961%
2025-04-11	10.2000	10.2100	10.2000	10.2100	+0.098%	249,696	+1.861%
2025-04-09	10.2000	10.2000	10.2000	10.2000	+0.196%	145,000	+1.961%
2025-04-07	10.1800	10.1800	10.1800	10.1800	-0.196%	4	+2.161%
2025-04-01	10.2000	10.2000	10.2000	10.2000	+0.196%	665	+1.961%
2025-03-28	10.1800	10.1800	10.1800	10.1800	-0.098%	378	+2.161%
2025-03-27	10.1800	10.2000	10.1800	10.1900	+0.098%	15,080	+2.061%
2025-03-26	10.1800	10.1800	10.1600	10.1800	+0.098%	152,629	+2.161%
2025-03-25	10.1700	10.1700	10.1700	10.1700	0.000%	4,682	+2.262%
2025-03-24	10.1700	10.1700	10.1700	10.1700	-0.098%	9,935	+2.262%
2025-03-21	10.1600	10.1800	10.1500	10.1800	+0.792%	21,645	+2.161%
2025-03-20	10.1500	10.1500	10.1000	10.1000	-0.591%	5,291	+2.970%
2025-03-19	10.1600	10.1600	10.1500	10.1600	0.000%	5,747	+2.362%
2025-03-18	10.1400	10.1600	10.1400	10.1600	0.000%	6,651	+2.362%
2025-03-17	10.1600	10.1600	10.1400	10.1600	0.000%	6,663	+2.362%
2025-03-14	10.1600	10.1600	10.1500	10.1600	+0.099%	7,210	+2.362%
2025-03-13	10.1500	10.1500	10.1500	10.1500	-0.197%	7,822	+2.463%
2025-03-12	10.1500	10.1700	10.1500	10.1700	+0.197%	9,025	+2.262%
2025-03-11	10.1600	10.1600	10.1500	10.1500	0.000%	9,309	+2.463%
2025-03-10	10.1300	10.1500	10.1300	10.1500	0.000%	18,225	+2.463%
2025-03-07	10.1500	10.1500	10.1500	10.1500	0.000%	10,894	+2.463%
2025-03-06	10.1400	10.1500	10.1300	10.1500	+0.099%	27,402	+2.463%
2025-03-05	10.1200	10.1400	10.1000	10.1400	+0.099%	286,911	+2.564%
2025-03-04	10.1200	10.1300	10.1000	10.1300	+0.099%	125,893	+2.665%
2025-03-03	10.1000	10.1200	10.1000	10.1200	0.000%	1,787	+2.767%
2025-02-28	10.1000	10.1200	10.1000	10.1200	0.000%	1,878	+2.767%
2025-02-27	10.1200	10.1200	10.1200	10.1200	0.000%	1,117	+2.767%
2025-02-26	10.1200	10.1200	10.1200	10.1200	0.000%	1,099	+2.767%
2025-02-25	10.1200	10.1200	10.1200	10.1200	0.000%	1,191	+2.767%
2025-02-24	10.1200	10.1200	10.1100	10.1200	-0.197%	12,084	+2.767%
2025-02-21	10.1400	10.1400	10.1400	10.1400	+0.297%	202	+2.564%
2025-02-18	10.1000	10.1100	10.1000	10.1100	+0.099%	3,878	+2.868%
2025-02-11	10.1000	10.1001	10.1000	10.1000	0.000%	17,752	+2.970%
2025-02-10	10.1300	10.1300	10.1000	10.1000	-0.296%	753	+2.970%
2025-02-07	10.1300	10.1300	10.1300	10.1300	+0.099%	566	+2.665%
2025-02-05	10.1200	10.1200	10.1200	10.1200	+0.198%	1,112	+2.767%
2025-02-04	10.1264	10.1264	10.1000	10.1000	0.000%	910	+2.970%
2025-02-03	10.1000	10.1000	10.1000	10.1000	-0.178%	926	+2.970%
2025-01-31	10.1180	10.1180	10.1180	10.1180	+0.079%	1,028	+2.787%
2025-01-29	10.1100	10.1100	10.0800	10.1100	+0.298%	1,988	+2.868%
2025-01-28	10.0800	10.0800	10.0800	10.0800	0.000%	113	+3.175%
2025-01-21	10.0800	10.0800	10.0800	10.0800	0.000%	444	+3.175%
2025-01-17	10.0800	10.1400	10.0800	10.0800	-0.099%	854	+3.175%
2025-01-16	10.0900	10.0900	10.0900	10.0900	-0.296%	460	+3.072%
2025-01-14	10.1100	10.1200	10.1100	10.1200	+0.797%	8,428	+2.767%
2025-01-07	10.0368	10.0400	10.0350	10.0400	0.000%	61,966	+3.586%
2025-01-06	10.0400	10.0400	10.0400	10.0400	+0.100%	50,003	+3.586%
2025-01-03	10.0350	10.0350	10.0300	10.0300	0.000%	5,079	+3.689%
2025-01-02	10.0300	10.0350	10.0300	10.0300	+0.050%	100,020	+3.689%
2024-12-31	10.0350	10.0350	10.0211	10.0250	+0.050%	28,696	+3.741%
2024-12-24	10.0200	10.0200	10.0200	10.0200	-0.100%	84,625	+3.792%
2024-12-20	10.0300	10.0300	10.0300	10.0300	-0.199%	8,101	+3.689%
2024-12-16	10.0500	10.0500	10.0500	10.0500	+0.199%	50,191	+3.483%
2024-12-09	10.0300	10.0300	10.0300	10.0300	+0.200%	164	+3.689%
2024-12-05	10.0200	10.0200	10.0100	10.0100	-0.299%	18,050	+3.896%
2024-12-03	10.0400	10.0400	10.0400	10.0400	+0.100%	75,950	+3.586%
2024-11-29	10.0300	10.0300	10.0300	10.0300	+0.100%	700	+3.689%
2024-11-27	10.0500	10.0900	10.0200	10.0200	-0.100%	68,633	+3.792%
2024-11-26	10.0000	10.0600	10.0000	10.0300	+0.200%	10,420	+3.689%
2024-11-25	9.9700	10.0200	9.9700	10.0100	+0.401%	170,067	+3.896%
2024-11-22	9.9700	9.9700	9.9700	9.9700	0.000%	73,358	+4.313%
2024-11-21	9.9700	9.9700	9.9600	9.9700	+0.100%	221,150	+4.313%
2024-11-20	9.9600	9.9700	9.9600	9.9600	0.000%	1,253	+4.418%
2024-11-19	9.9699	9.9750	9.9600	9.9600	0.000%	109,966	+4.418%
2024-11-18	9.9600	9.9650	9.9600	9.9600	0.000%	23,727	+4.418%
2024-11-15	9.9600	9.9700	9.9600	9.9600	-0.050%	24,844	+4.418%
2024-11-14	9.9700	9.9700	9.9600	9.9650	+0.050%	36,106	+4.365%
2024-11-13	9.9700	9.9700	9.9550	9.9600	0.000%	31,301	+4.418%
2024-11-12	9.9600	9.9600	9.9600	9.9600	-0.068%	15,015	+4.418%
2024-11-11	9.9600	9.9700	9.9600	9.9668	-0.032%	12,103	+4.346%
2024-11-08	9.9600	9.9700	9.9600	9.9700	0.000%	93,451	+4.313%
2024-11-07	9.9700	9.9700	9.9685	9.9700	0.000%	232,130	+4.313%
2024-11-06	9.9600	9.9900	9.9600	9.9700	0.000%	318,063	+4.313%
2024-11-05	9.9600	9.9700	9.9600	9.9700	0.000%	261,836	+4.313%
2024-11-04	9.9700	9.9700	9.9700	9.9700	0.000%	101,155	+4.313%

.dark-mode .YbtVVf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YbtVVf{ color: #333333; background-color: white; border: 2px solid #333333; }FVNFuture Vision II Acquisition Corporation Ordinary sharesstock NASDAQ

FVN
Future Vision II Acquisition Corporation Ordinary shares
stock NASDAQ