Dark

FVAC
Fortress Value Acquisition Corp.
stock NYSE

Inactive

Nov 17, 2020

14.39USD+2.786%(+0.39)1,158,710

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-17	13.8500	14.4300	13.6100	14.3900	+2.786%	1,158,710	0.000%
2020-11-16	14.4300	14.5000	13.3800	14.0000	+0.792%	1,147,927	+2.786%
2020-11-13	14.1300	14.1400	13.3200	13.8900	+1.684%	1,340,995	+3.600%
2020-11-12	13.5000	13.9500	13.4900	13.6600	+2.784%	1,428,779	+5.344%
2020-11-11	13.3100	13.7400	12.9100	13.2900	+7.177%	1,767,932	+8.277%
2020-11-10	11.6100	12.7500	11.5300	12.4000	+8.202%	1,346,474	+16.048%
2020-11-09	12.0000	12.1600	11.4500	11.4600	-2.799%	957,418	+25.567%
2020-11-06	11.7400	12.0100	11.4900	11.7900	-1.174%	863,907	+22.053%
2020-11-05	11.9500	12.4700	11.8500	11.9300	+3.469%	912,258	+20.620%
2020-11-04	11.6000	12.0700	11.5000	11.5300	+0.611%	1,096,734	+24.805%
2020-11-03	11.3000	11.7200	11.0400	11.4600	+3.430%	1,138,612	+25.567%
2020-11-02	11.1900	11.3150	10.8000	11.0800	-0.270%	1,072,843	+29.874%
2020-10-30	11.5000	11.6900	10.9500	11.1100	-2.458%	1,266,224	+29.523%
2020-10-29	11.4900	12.1000	11.1600	11.3900	+1.425%	1,652,285	+26.339%
2020-10-28	12.1000	12.2000	11.1200	11.2300	-8.026%	1,852,116	+28.139%
2020-10-27	13.0000	13.1800	12.1100	12.2100	-4.609%	1,615,888	+17.854%
2020-10-26	13.1100	13.3100	12.0500	12.8000	-4.120%	2,001,058	+12.422%
2020-10-23	13.7700	13.7700	13.1100	13.3500	-0.522%	510,844	+7.790%
2020-10-22	13.8900	13.8900	13.3600	13.4200	-2.044%	519,768	+7.228%
2020-10-21	14.0300	14.0300	13.6500	13.7000	-0.581%	265,094	+5.036%
2020-10-20	14.3200	14.5000	13.7100	13.7800	-1.642%	638,494	+4.427%
2020-10-19	14.4500	14.5700	13.9100	14.0100	+0.937%	660,626	+2.712%
2020-10-16	13.8500	14.1700	13.7500	13.8800	-0.857%	542,106	+3.674%
2020-10-15	13.3900	14.2000	13.0900	14.0000	+4.089%	1,003,725	+2.786%
2020-10-14	13.5600	14.4400	13.4200	13.4500	-1.537%	1,228,879	+6.989%
2020-10-13	14.1900	14.2600	13.5100	13.6600	-4.609%	556,247	+5.344%
2020-10-12	14.5000	14.5180	13.7000	14.3200	+3.022%	592,084	+0.489%
2020-10-09	13.8300	14.0000	13.5450	13.9000	+2.056%	368,615	+3.525%
2020-10-08	13.6000	13.7900	13.4200	13.6200	-0.511%	336,416	+5.653%
2020-10-07	13.9300	13.9300	13.3200	13.6900	+1.183%	731,500	+5.113%
2020-10-06	14.0200	14.3000	13.5000	13.5300	-4.651%	789,036	+6.356%
2020-10-05	14.3500	14.4900	13.7900	14.1900	+1.357%	708,419	+1.409%
2020-10-02	13.7000	14.2000	13.6000	14.0000	-1.685%	1,298,718	+2.786%
2020-10-01	14.7700	15.4800	13.8600	14.2400	+4.860%	3,469,785	+1.053%
2020-09-30	13.9000	14.0600	13.5100	13.5800	-2.861%	475,147	+5.965%
2020-09-29	14.1900	14.1900	13.7000	13.9800	-1.201%	276,683	+2.933%
2020-09-28	14.5000	15.1800	13.5000	14.1500	+0.355%	825,468	+1.696%
2020-09-25	14.0000	14.2000	13.5000	14.1000	+1.512%	456,193	+2.057%
2020-09-24	13.2500	13.8900	12.7500	13.8900	+2.889%	1,021,324	+3.600%
2020-09-23	13.8600	14.4000	13.5000	13.5000	-5.263%	1,237,423	+6.593%
2020-09-22	14.4000	14.9200	13.8300	14.2500	-1.724%	944,667	+0.982%
2020-09-21	14.5300	14.9800	13.6450	14.5000	-3.654%	1,742,125	-0.759%
2020-09-18	14.6400	15.3100	14.6000	15.0500	+1.758%	850,841	-4.385%
2020-09-17	14.5800	15.2500	14.3703	14.7900	-2.697%	666,529	-2.705%
2020-09-16	15.5000	16.4100	14.7100	15.2000	-0.913%	1,347,471	-5.329%
2020-09-15	15.0000	16.0500	14.6900	15.3400	+5.068%	1,797,829	-6.193%
2020-09-14	14.4700	15.2000	14.3100	14.6000	+4.286%	558,484	-1.438%
2020-09-11	14.1800	14.8900	13.9000	14.0000	-0.143%	750,597	+2.786%
2020-09-10	15.0000	15.0000	13.7400	14.0200	-3.310%	1,022,026	+2.639%
2020-09-09	15.1300	15.3700	14.3200	14.5000	-4.037%	999,687	-0.759%
2020-09-08	14.9700	15.5000	13.9200	15.1100	-0.330%	1,224,453	-4.765%
2020-09-04	14.0000	16.2500	13.6000	15.1600	+3.836%	2,631,591	-5.079%
2020-09-03	14.3900	15.0400	12.8700	14.6000	+2.169%	2,471,695	-1.438%
2020-09-02	13.9900	15.2500	13.6500	14.2900	+6.642%	2,473,679	+0.700%
2020-09-01	13.3800	13.6000	13.2600	13.4000	-0.741%	518,616	+7.388%
2020-08-31	13.1500	13.5500	13.0506	13.5000	+0.297%	835,826	+6.593%
2020-08-28	13.1700	13.7500	12.7000	13.4600	+5.984%	1,969,270	+6.909%
2020-08-27	11.8700	12.7000	11.8700	12.7000	+5.833%	1,653,343	+13.307%
2020-08-26	12.0000	12.0000	11.8500	12.0000	-0.249%	607,655	+19.917%
2020-08-25	11.8700	12.0800	11.6000	12.0300	-0.083%	1,230,023	+19.618%
2020-08-24	11.9000	12.0400	11.7500	12.0400	+0.333%	628,575	+19.518%
2020-08-21	12.0300	12.1500	11.8900	12.0000	-1.961%	624,418	+19.917%
2020-08-20	11.8500	12.2800	11.8000	12.2400	+0.575%	935,851	+17.565%
2020-08-19	11.9000	12.2200	11.7500	12.1700	+1.417%	1,479,954	+18.242%
2020-08-18	12.1200	12.2100	11.8200	12.0000	-1.639%	597,583	+19.917%
2020-08-17	12.0700	12.2500	11.9500	12.2000	+0.247%	664,974	+17.951%
2020-08-14	11.9900	12.1700	11.8000	12.1700	-0.246%	450,522	+18.242%
2020-08-13	11.9500	12.3000	11.9300	12.2000	+2.521%	991,971	+17.951%
2020-08-12	11.8800	12.1000	11.8000	11.9000	-1.653%	458,674	+20.924%
2020-08-11	12.2800	12.4600	11.8700	12.1000	-1.466%	935,077	+18.926%
2020-08-10	11.7900	12.8200	11.5209	12.2800	+7.155%	3,673,471	+17.182%
2020-08-07	11.8600	11.9500	11.3600	11.4600	-2.468%	854,987	+25.567%
2020-08-06	12.3300	12.3300	11.7300	11.7500	-2.083%	547,923	+22.468%
2020-08-05	11.9500	12.3200	11.5200	12.0000	+3.181%	1,239,051	+19.917%
2020-08-04	11.6100	11.7400	11.3500	11.6300	-0.172%	539,044	+23.732%
2020-08-03	12.0000	12.2443	11.0600	11.6500	-1.271%	1,754,850	+23.519%
2020-07-31	12.3600	12.4900	11.7119	11.8000	-2.640%	779,385	+21.949%
2020-07-30	12.0000	12.5300	11.6500	12.1200	+0.165%	1,826,842	+18.729%
2020-07-29	12.6200	13.0000	12.0300	12.1000	-4.196%	1,174,145	+18.926%
2020-07-28	13.2500	13.4500	12.5400	12.6300	-3.514%	1,356,072	+13.935%
2020-07-27	13.9600	14.0500	12.8500	13.0900	-4.103%	1,540,310	+9.931%
2020-07-24	14.2500	14.3700	13.5600	13.6500	-5.471%	2,224,683	+5.421%
2020-07-23	14.7000	15.5000	13.5300	14.4400	-2.957%	6,653,214	-0.346%
2020-07-22	13.5000	14.9000	13.1100	14.8800	+20.000%	8,518,519	-3.293%
2020-07-21	11.9500	12.5600	11.6300	12.4000	+9.929%	5,898,003	+16.048%
2020-07-20	11.1500	11.3900	11.0100	11.2800	+3.202%	2,136,165	+27.571%
2020-07-17	11.1200	11.1200	10.7200	10.9300	+2.150%	2,491,372	+31.656%
2020-07-16	11.3700	11.5700	10.6500	10.7000	-2.639%	1,591,258	+34.486%
2020-07-15	11.9400	11.9900	10.8600	10.9900	+9.900%	6,979,335	+30.937%
2020-07-14	10.0400	10.0400	10.0000	10.0000	0.000%	2,339	+43.900%
2020-07-13	10.6000	10.6000	10.0000	10.0000	-0.200%	3,491	+43.900%
2020-07-10	10.0000	10.2100	10.0000	10.0200	+0.200%	19,084	+43.613%
2020-07-09	10.0000	10.0000	10.0000	10.0000	+0.200%	666	+43.900%
2020-07-08	10.3000	10.3000	9.8900	9.9800	-0.697%	32,045	+44.188%
2020-07-07	9.9700	10.0500	9.9685	10.0500	+1.515%	4,489	+43.184%
2020-07-06	10.0000	10.0000	9.8900	9.9000	-1.000%	3,315	+45.354%
2020-07-02	10.1700	10.1700	9.9700	10.0000	+0.301%	152,062	+43.900%
2020-07-01	9.8300	9.9700	9.8100	9.9700	0.000%	755,574	+44.333%
2020-06-30	9.9400	9.9800	9.9400	9.9700	+0.006%	25,627	+44.333%
2020-06-29	9.9900	10.0300	9.9500	9.9694	+0.296%	11,512	+44.342%
2020-06-26	10.0000	10.0550	9.9400	9.9400	+0.404%	510	+44.769%
2020-06-25	9.8000	9.9000	9.8000	9.9000	+1.227%	153,928	+45.354%
2020-06-24	9.8000	9.8000	9.7800	9.7800	-1.312%	400,200	+47.137%
2020-06-23	10.0000	10.0750	9.9100	9.9100	-0.900%	1,098	+45.207%
2020-06-22	9.9000	10.0000	9.9000	10.0000	0.000%	1,558	+43.900%

.dark-mode .GXMPvk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GXMPvk{ color: #333333; background-color: white; border: 2px solid #333333; }FVACFortress Value Acquisition Corp.stock NYSE

FVAC
Fortress Value Acquisition Corp.
stock NYSE