Dark

FAII
Fortress Value Acquisition Corp. II
stock NYSE

Inactive

Jun 16, 2021

10.28USD+5.544%(+0.54)2,402,118

Pre-market

0.00USD-100.000%(-9.74)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-16	9.7700	10.3400	9.7700	10.2800	+5.544%	2,402,118	0.000%
2021-06-15	9.9700	10.0400	9.0100	9.7400	-2.111%	3,324,877	+5.544%
2021-06-14	10.1600	10.3400	9.7900	9.9500	-1.777%	2,207,757	+3.317%
2021-06-11	10.0000	10.2200	9.9900	10.1300	+1.503%	2,690,433	+1.481%
2021-06-10	10.0000	10.0000	9.9400	9.9800	-0.100%	1,616,609	+3.006%
2021-06-09	10.1000	10.1000	9.9800	9.9900	-0.299%	1,108,464	+2.903%
2021-06-08	10.0400	10.1900	9.9800	10.0200	0.000%	2,663,749	+2.595%
2021-06-07	10.0100	10.0500	9.9800	10.0200	+0.300%	1,922,757	+2.595%
2021-06-04	10.0000	10.0100	9.9700	9.9900	-0.100%	1,008,880	+2.903%
2021-06-03	9.9900	10.0100	9.9900	10.0000	0.000%	238,048	+2.800%
2021-06-02	10.0000	10.0200	9.9800	10.0000	0.000%	367,398	+2.800%
2021-06-01	9.9900	10.0100	9.9803	10.0000	+0.200%	98,175	+2.800%
2021-05-28	10.0000	10.0100	9.9800	9.9800	0.000%	774,923	+3.006%
2021-05-27	9.9900	10.0000	9.9800	9.9800	-0.100%	186,169	+3.006%
2021-05-26	9.9800	10.0000	9.9800	9.9900	0.000%	234,922	+2.903%
2021-05-25	9.9800	10.0000	9.9700	9.9900	+0.201%	698,770	+2.903%
2021-05-24	9.9900	10.0000	9.9700	9.9700	-0.200%	1,955,036	+3.109%
2021-05-21	9.9900	10.0000	9.9700	9.9900	0.000%	114,689	+2.903%
2021-05-20	9.9500	10.0000	9.9500	9.9900	+0.402%	435,595	+2.903%
2021-05-19	9.9400	9.9700	9.9400	9.9500	-0.100%	421,720	+3.317%
2021-05-18	9.9500	9.9800	9.9500	9.9600	+0.101%	255,051	+3.213%
2021-05-17	9.9500	9.9700	9.9500	9.9500	0.000%	198,963	+3.317%
2021-05-14	9.9700	9.9800	9.9400	9.9500	-0.301%	259,054	+3.317%
2021-05-13	9.9700	10.0300	9.9600	9.9800	+0.100%	513,073	+3.006%
2021-05-12	9.9400	10.0600	9.9400	9.9700	-0.200%	632,543	+3.109%
2021-05-11	9.9700	9.9900	9.9400	9.9900	0.000%	226,905	+2.903%
2021-05-10	10.0000	10.0400	9.9800	9.9900	-0.100%	334,680	+2.903%
2021-05-07	10.0000	10.0100	9.9800	10.0000	+0.100%	188,928	+2.800%
2021-05-06	10.0000	10.0200	9.9800	9.9900	-0.100%	163,798	+2.903%
2021-05-05	10.0700	10.0400	9.9900	10.0000	-0.200%	105,263	+2.800%
2021-05-04	10.0000	10.0900	9.9700	10.0200	+0.200%	532,737	+2.595%
2021-05-03	9.9600	10.0100	9.9600	10.0000	+0.402%	298,112	+2.800%
2021-04-30	10.0000	10.0700	9.9500	9.9600	-0.599%	533,004	+3.213%
2021-04-29	10.0900	10.0900	9.9900	10.0200	-0.199%	567,785	+2.595%
2021-04-28	10.0000	10.1000	9.9700	10.0400	+0.601%	1,071,765	+2.390%
2021-04-27	10.0000	10.0000	9.9600	9.9800	-0.100%	130,919	+3.006%
2021-04-26	9.9900	10.1500	9.9600	9.9900	+0.301%	505,652	+2.903%
2021-04-23	9.9600	9.9900	9.9500	9.9600	+0.201%	123,686	+3.213%
2021-04-22	9.9900	10.0300	9.9100	9.9400	-0.600%	258,816	+3.421%
2021-04-21	9.9500	10.0250	9.9300	10.0000	+0.503%	183,515	+2.800%
2021-04-20	10.0100	10.0100	9.9200	9.9500	-0.500%	281,833	+3.317%
2021-04-19	9.9600	10.1643	9.9200	10.0000	+0.301%	1,083,899	+2.800%
2021-04-16	9.9800	10.0300	9.9650	9.9700	-0.400%	556,224	+3.109%
2021-04-15	10.0600	10.0600	9.9800	10.0100	-0.398%	301,867	+2.697%
2021-04-14	10.0900	10.1400	10.0500	10.0500	-0.495%	231,419	+2.289%
2021-04-13	10.0600	10.1300	10.0600	10.1000	-0.296%	156,276	+1.782%
2021-04-12	10.1600	10.2000	10.1200	10.1300	-0.784%	658,832	+1.481%
2021-04-09	10.1800	10.2650	10.1400	10.2100	0.000%	1,632,252	+0.686%
2021-04-08	10.1100	10.2200	10.0987	10.2100	+0.989%	2,321,131	+0.686%
2021-04-07	9.9900	10.1600	9.9700	10.1100	+1.404%	1,815,642	+1.682%
2021-04-06	9.9700	10.0200	9.9500	9.9700	+0.201%	403,928	+3.109%
2021-04-05	10.1100	10.1100	9.9500	9.9500	-1.388%	518,418	+3.317%
2021-04-01	10.0000	10.1300	9.9900	10.0900	+1.204%	706,968	+1.883%
2021-03-31	10.1000	10.1000	9.9500	9.9700	-1.091%	322,220	+3.109%
2021-03-30	9.9100	10.1400	9.9100	10.0800	+1.002%	1,514,109	+1.984%
2021-03-26	9.9500	9.9900	9.9100	9.9800	+0.302%	170,203	+3.006%
2021-03-25	9.7900	9.9650	9.7450	9.9500	+0.913%	998,582	+3.317%
2021-03-24	9.9000	9.9491	9.8200	9.8600	-0.404%	225,189	+4.260%
2021-03-23	9.9400	9.9700	9.9000	9.9000	-0.302%	647,861	+3.838%
2021-03-22	9.9800	10.0000	9.9200	9.9300	-0.501%	729,447	+3.525%
2021-03-19	10.0100	10.0399	9.9600	9.9800	-0.499%	717,100	+3.006%
2021-03-18	10.0300	10.0500	9.9800	10.0300	-0.100%	616,857	+2.493%
2021-03-17	9.9700	10.0600	9.9700	10.0400	+0.400%	254,108	+2.390%
2021-03-16	10.0500	10.0650	9.9700	10.0000	-0.299%	422,362	+2.800%
2021-03-15	10.1900	10.1900	10.0000	10.0300	-2.051%	682,465	+2.493%
2021-03-12	10.0300	10.2400	10.0300	10.2400	+1.891%	447,741	+0.391%
2021-03-11	10.0300	10.0950	9.9950	10.0500	+0.299%	1,083,377	+2.289%
2021-03-10	10.0000	10.0300	9.9600	10.0200	0.000%	309,017	+2.595%
2021-03-09	10.1000	10.1000	9.9900	10.0200	-0.497%	432,012	+2.595%
2021-03-08	10.0600	10.1900	10.0000	10.0700	-0.983%	413,571	+2.085%
2021-03-05	9.9600	10.2200	9.8800	10.1700	+1.700%	839,211	+1.082%
2021-03-04	10.0300	10.1400	9.9500	10.0000	-0.794%	1,249,720	+2.800%
2021-03-03	10.1400	10.1800	9.9700	10.0800	-0.395%	1,034,981	+1.984%
2021-03-02	10.1600	10.2000	10.0200	10.1200	-0.784%	606,564	+1.581%
2021-03-01	10.3000	10.3000	10.1100	10.2000	-0.585%	1,157,855	+0.784%
2021-02-26	10.3000	10.3700	10.1500	10.2600	-0.870%	809,461	+0.195%
2021-02-25	10.6500	10.6500	10.3400	10.3500	-2.266%	2,008,413	-0.676%
2021-02-24	10.6300	10.7200	10.3700	10.5900	-0.189%	3,405,715	-2.927%
2021-02-23	10.3100	10.6700	10.2100	10.6100	+1.337%	3,206,685	-3.110%
2021-02-22	10.5500	10.6900	10.3100	10.4700	-13.471%	8,668,665	-1.815%
2021-02-19	12.1000	12.6000	12.0200	12.1000	+0.917%	568,822	-15.041%
2021-02-18	11.8200	12.1000	11.7100	11.9900	-1.721%	327,146	-14.262%
2021-02-17	12.2300	12.2900	11.8101	12.2000	+0.743%	496,882	-15.738%
2021-02-16	12.4000	12.5000	11.7600	12.1100	-3.120%	599,946	-15.111%
2021-02-12	12.7900	12.9400	12.4100	12.5000	-2.950%	377,727	-17.760%
2021-02-11	12.0500	13.0500	11.9450	12.8800	+4.461%	1,205,174	-20.186%
2021-02-10	12.2000	12.5800	11.7600	12.3300	+0.162%	542,180	-16.626%
2021-02-09	12.0200	12.4400	12.0000	12.3100	+2.073%	475,776	-16.491%
2021-02-08	12.0800	12.2300	11.8800	12.0600	+1.601%	746,875	-14.760%
2021-02-05	12.0500	12.0900	11.8000	11.8700	-1.738%	502,444	-13.395%
2021-02-04	12.0000	12.3000	11.8800	12.0800	+0.416%	290,884	-14.901%
2021-02-03	11.7500	12.0400	11.6800	12.0300	+2.122%	352,033	-14.547%
2021-02-02	11.7900	11.9300	11.4400	11.7800	+0.770%	434,452	-12.733%
2021-02-01	11.4500	11.7100	11.0700	11.6900	+3.451%	492,710	-12.062%
2021-01-29	10.8800	11.3400	10.7300	11.3000	+3.860%	681,824	-9.027%
2021-01-28	11.0000	11.3800	10.8800	10.8800	-2.246%	1,062,727	-5.515%
2021-01-27	11.4500	11.5000	10.6650	11.1300	-4.299%	994,374	-7.637%
2021-01-26	12.1000	12.2000	11.4700	11.6300	-3.645%	791,446	-11.608%
2021-01-25	11.9700	12.4200	11.8800	12.0700	+1.343%	910,959	-14.830%
2021-01-22	12.0000	12.1800	11.8101	11.9100	+0.168%	826,887	-13.686%
2021-01-21	11.8200	12.0000	11.6900	11.8900	-0.084%	598,568	-13.541%
2021-01-20	12.0100	12.2400	11.6400	11.9000	+1.971%	1,110,571	-13.613%
2021-01-19	11.3000	12.1200	11.2100	11.6700	+3.274%	1,451,511	-11.911%
2021-01-15	11.4100	11.4400	11.2000	11.3000	-0.964%	829,998	-9.027%
2021-01-14	11.6000	11.6000	11.3500	11.4100	-0.349%	547,208	-9.904%
2021-01-13	11.4400	11.6800	11.2200	11.4500	+2.050%	772,563	-10.218%
2021-01-12	11.0500	11.3000	10.9400	11.2200	+1.538%	425,745	-8.378%
2021-01-11	11.0300	11.1240	10.8800	11.0500	+1.098%	716,805	-6.968%
2021-01-08	10.8000	10.9500	10.8000	10.9300	+1.110%	245,914	-5.947%
2021-01-07	10.7600	10.8768	10.7500	10.8100	+0.093%	306,567	-4.903%
2021-01-06	10.7200	10.9300	10.7200	10.8000	-0.552%	329,450	-4.815%
2021-01-05	10.9100	10.9400	10.7190	10.8600	+1.259%	352,907	-5.341%
2021-01-04	10.9400	10.9600	10.6841	10.7250	-0.047%	425,349	-4.149%
2020-12-31	10.7000	10.8000	10.5500	10.7300	-1.015%	210,355	-4.194%
2020-12-30	10.6400	11.0000	10.6100	10.8400	+1.308%	505,939	-5.166%
2020-12-29	11.0400	11.0500	10.6891	10.7000	-2.194%	533,993	-3.925%
2020-12-28	11.0400	11.1000	10.8700	10.9400	+1.296%	856,831	-6.033%
2020-12-24	11.0000	11.1200	10.6200	10.8000	+0.935%	539,755	-4.815%
2020-12-23	10.9700	10.9700	10.5873	10.7000	-0.093%	590,964	-3.925%
2020-12-22	10.6500	10.9700	10.6100	10.7100	+1.517%	625,528	-4.015%
2020-12-21	10.5500	10.5700	10.4400	10.5500	0.000%	185,420	-2.559%
2020-12-18	10.3900	10.5500	10.3900	10.5500	+1.054%	124,585	-2.559%
2020-12-17	10.3500	10.4500	10.2900	10.4400	+0.870%	252,924	-1.533%
2020-12-16	10.2500	10.3750	10.2500	10.3500	+0.976%	98,597	-0.676%
2020-12-15	10.3800	10.4100	10.2500	10.2500	-1.252%	454,122	+0.293%
2020-12-14	10.4000	10.4900	10.3100	10.3800	-1.331%	227,944	-0.963%
2020-12-11	10.6000	10.6000	10.2500	10.5200	+2.136%	212,853	-2.281%
2020-12-10	10.2100	10.3000	10.2100	10.3000	+0.292%	173,245	-0.194%
2020-12-09	10.3000	10.3000	10.2450	10.2700	+0.391%	89,242	+0.097%
2020-12-08	10.2500	10.2650	10.2000	10.2300	+0.098%	288,342	+0.489%
2020-12-07	10.3000	10.3000	10.2100	10.2200	-0.487%	139,347	+0.587%
2020-12-04	10.3000	10.3000	10.2130	10.2700	+0.293%	355,372	+0.097%
2020-12-03	10.2500	10.2550	10.1900	10.2400	+0.294%	135,488	+0.391%
2020-12-02	10.2000	10.2700	10.2000	10.2100	-0.196%	92,273	+0.686%
2020-12-01	10.2200	10.2500	10.1950	10.2300	-0.195%	143,074	+0.489%
2020-11-30	10.3000	10.3500	10.2000	10.2500	-0.485%	125,940	+0.293%
2020-11-27	10.2500	10.3100	10.1500	10.3000	+1.478%	23,869	-0.194%
2020-11-25	10.1500	10.1800	10.0400	10.1500	+0.895%	108,430	+1.281%
2020-11-24	10.0400	10.1100	10.0000	10.0600	+0.199%	321,225	+2.187%
2020-11-23	10.0200	10.0800	9.9100	10.0400	+0.803%	255,872	+2.390%
2020-11-20	10.0200	10.0200	9.8700	9.9600	+0.101%	371,666	+3.213%
2020-11-19	9.8800	9.9800	9.8800	9.9500	+0.101%	196,111	+3.317%
2020-11-18	9.9400	9.9400	9.8600	9.9400	+0.914%	18,985	+3.421%
2020-11-17	9.9100	9.9100	9.8400	9.8500	-0.505%	42,189	+4.365%
2020-11-16	9.9400	9.9400	9.8600	9.9000	+1.020%	7,250	+3.838%
2020-11-13	9.9400	9.9400	9.7800	9.8000	-1.110%	124,744	+4.898%
2020-11-12	9.9100	9.9200	9.8800	9.9100	+0.101%	21,753	+3.734%
2020-11-11	9.8500	9.9000	9.8100	9.9000	-0.302%	15,562	+3.838%
2020-11-10	9.8400	9.9300	9.8400	9.9300	+0.404%	3,160	+3.525%
2020-11-09	9.9400	9.9400	9.7700	9.8900	+1.644%	30,842	+3.943%
2020-11-06	9.7300	9.7300	9.7300	9.7300	0.000%	292	+5.653%
2020-11-05	9.7300	9.7300	9.7300	9.7300	0.000%	200	+5.653%
2020-11-04	9.7400	9.8100	9.7300	9.7300	0.000%	802	+5.653%
2020-11-03	9.7300	9.7300	9.7300	9.7300	+0.309%	139,452	+5.653%
2020-11-02	9.7100	9.7700	9.7000	9.7000	0.000%	9,558	+5.979%
2020-10-30	9.7300	9.7300	9.6700	9.7000	+0.103%	3,823	+5.979%
2020-10-29	9.6600	9.7400	9.6600	9.6900	-0.103%	71,648	+6.089%
2020-10-28	9.7100	9.7300	9.6800	9.7000	-0.308%	7,177	+5.979%
2020-10-27	9.7900	9.7900	9.7000	9.7300	+0.309%	613,760	+5.653%
2020-10-26	9.6900	9.8000	9.6500	9.7000	-0.919%	3,713	+5.979%
2020-10-23	9.8000	9.8000	9.7200	9.7900	-0.609%	4,985	+5.005%
2020-10-22	9.8200	9.8500	9.8200	9.8500	0.000%	8,301	+4.365%
2020-10-21	9.8900	9.8900	9.8100	9.8500	-0.505%	818	+4.365%
2020-10-20	9.9000	9.9000	9.8300	9.9000	0.000%	6,528	+3.838%
2020-10-19	9.8900	9.9000	9.8200	9.9000	+0.508%	8,864	+3.838%
2020-10-16	9.8400	9.8500	9.7900	9.8500	-0.203%	54,238	+4.365%
2020-10-15	9.8400	9.8700	9.8200	9.8700	0.000%	12,507	+4.154%
2020-10-14	9.8600	9.8800	9.7900	9.8700	+0.203%	94,956	+4.154%
2020-10-13	9.9500	9.9500	9.8200	9.8500	-0.505%	343,079	+4.365%
2020-10-12	9.8900	9.9000	9.8500	9.9000	+0.406%	20,336	+3.838%
2020-10-09	9.8800	9.9000	9.8600	9.8600	-0.404%	3,137	+4.260%
2020-10-08	9.8800	9.9000	9.8800	9.9000	0.000%	1,252	+3.838%
2020-10-07	9.9100	9.9200	9.9000	9.9000	-1.394%	6,091	+3.838%
2020-10-06	10.0000	10.0600	9.8900	10.0400	+1.517%	5,546	+2.390%
2020-10-05	10.0200	10.0200	9.8900	9.8900	-1.100%	2,906	+3.943%
2020-10-02	9.9900	10.0000	9.9900	10.0000	0.000%	440	+2.800%

.dark-mode .VxY14J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VxY14J{ color: #333333; background-color: white; border: 2px solid #333333; }FAIIFortress Value Acquisition Corp. IIstock NYSE

FAII
Fortress Value Acquisition Corp. II
stock NYSE