Dark

FVT
Fortress Value Acquisition Corp. III
stock NYSE

Inactive

Nov 22, 2022

10.05USD+0.100%(+0.01)61,600

Pre-market

0.00USD-100.000%(-10.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-22	10.0300	10.0550	10.0300	10.0500	+0.100%	61,600	0.000%
2022-11-21	10.0400	10.0400	10.0400	10.0400	-0.050%	2,201	+0.100%
2022-11-18	10.0500	10.0600	10.0400	10.0450	+0.050%	15,544	+0.050%
2022-11-17	10.0400	10.0500	10.0350	10.0400	0.000%	17,294	+0.100%
2022-11-16	10.0400	10.0550	10.0400	10.0400	+0.100%	265,447	+0.100%
2022-11-15	10.0400	10.0500	10.0300	10.0300	0.000%	101,408	+0.199%
2022-11-14	10.0300	10.0300	10.0300	10.0300	+0.100%	126	+0.199%
2022-11-11	10.0400	10.0400	10.0200	10.0200	0.000%	20,724	+0.299%
2022-11-10	10.0200	10.0400	10.0200	10.0200	0.000%	68,124	+0.299%
2022-11-09	10.0300	10.0400	10.0200	10.0200	-0.100%	230,291	+0.299%
2022-11-08	10.0300	10.0400	10.0300	10.0300	0.000%	16,274	+0.199%
2022-11-07	10.0300	10.0400	10.0200	10.0300	0.000%	409,797	+0.199%
2022-11-04	10.0300	10.0300	10.0300	10.0300	0.000%	420	+0.199%
2022-11-03	10.0300	10.0350	10.0250	10.0300	0.000%	40,420	+0.199%
2022-11-02	10.0200	10.0300	10.0200	10.0300	+0.300%	560,222	+0.199%
2022-11-01	10.0000	10.0100	10.0000	10.0000	-0.050%	75,745	+0.500%
2022-10-31	10.0050	10.0050	10.0000	10.0050	-0.050%	189,095	+0.450%
2022-10-28	10.0200	10.0200	10.0100	10.0100	+0.100%	237	+0.400%
2022-10-27	10.0000	10.0001	10.0000	10.0000	0.000%	12,883	+0.500%
2022-10-26	10.0000	10.0100	10.0000	10.0000	0.000%	44,629	+0.500%
2022-10-25	9.9900	10.0100	9.9900	10.0000	+0.200%	1,515,946	+0.500%
2022-10-24	9.9800	9.9800	9.9800	9.9800	-0.100%	252,507	+0.701%
2022-10-20	10.0000	10.0000	9.9900	9.9900	0.000%	107,807	+0.601%
2022-10-19	9.9900	9.9900	9.9900	9.9900	0.000%	10,112	+0.601%
2022-10-18	9.9800	9.9900	9.9800	9.9900	0.000%	18,167	+0.601%
2022-10-17	9.9900	9.9950	9.9900	9.9900	+0.100%	85,603	+0.601%
2022-10-14	9.9800	9.9800	9.9800	9.9800	0.000%	6,033	+0.701%
2022-10-13	9.9800	9.9900	9.9800	9.9800	+0.706%	1,697,991	+0.701%
2022-10-12	9.9000	9.9100	9.9000	9.9100	-0.050%	2,934	+1.413%
2022-10-11	9.9150	9.9150	9.9150	9.9150	+0.152%	350	+1.362%
2022-10-07	9.9000	9.9000	9.9000	9.9000	-0.101%	106	+1.515%
2022-10-06	9.9100	9.9200	9.9000	9.9100	0.000%	129,831	+1.413%
2022-10-05	9.9100	9.9100	9.9050	9.9100	+0.050%	36,769	+1.413%
2022-10-04	9.9200	9.9200	9.9050	9.9050	0.000%	403	+1.464%
2022-10-03	9.9100	9.9150	9.9000	9.9050	+0.051%	448,831	+1.464%
2022-09-30	9.9000	9.9000	9.9000	9.9000	0.000%	22,198	+1.515%
2022-09-29	9.9000	9.9000	9.8900	9.9000	+0.007%	77,205	+1.515%
2022-09-28	9.8900	9.8999	9.8900	9.8993	-0.007%	937	+1.522%
2022-09-27	9.9000	9.9000	9.9000	9.9000	0.000%	120	+1.515%
2022-09-26	9.8900	9.9100	9.8900	9.9000	+0.101%	404,393	+1.515%
2022-09-23	9.8900	9.8900	9.8900	9.8900	+0.101%	6,679	+1.618%
2022-09-22	9.8800	9.8800	9.8800	9.8800	0.000%	51,224	+1.721%
2022-09-21	9.8800	9.8800	9.8800	9.8800	0.000%	8,695	+1.721%
2022-09-20	9.8800	9.8800	9.8800	9.8800	-0.101%	75,814	+1.721%
2022-09-19	9.8900	9.8900	9.8900	9.8900	+0.101%	14,722	+1.618%
2022-09-16	9.8700	9.8800	9.8700	9.8800	0.000%	701	+1.721%
2022-09-15	9.8600	9.8800	9.8600	9.8800	+0.203%	560,049	+1.721%
2022-09-14	9.8600	9.8600	9.8600	9.8600	-0.101%	106	+1.927%
2022-09-13	9.8700	9.8700	9.8700	9.8700	-0.101%	219	+1.824%
2022-09-12	9.8800	9.8800	9.8800	9.8800	0.000%	5,797	+1.721%
2022-09-09	9.9000	9.9000	9.8800	9.8800	0.000%	5,108	+1.721%
2022-09-08	9.8800	9.8800	9.8800	9.8800	+0.051%	1,909	+1.721%
2022-09-07	9.9000	9.9000	9.8550	9.8750	-0.051%	196,572	+1.772%
2022-09-06	9.8900	9.8900	9.8800	9.8800	-0.101%	458	+1.721%
2022-09-01	9.9100	9.9100	9.8900	9.8900	+0.101%	2,024	+1.618%
2022-08-31	9.8800	9.8800	9.8700	9.8800	0.000%	6,769	+1.721%
2022-08-30	9.8800	9.8800	9.8700	9.8800	0.000%	6,602	+1.721%
2022-08-29	9.8800	9.8850	9.8700	9.8800	-0.101%	19,500	+1.721%
2022-08-26	9.8900	9.8900	9.8900	9.8900	+0.101%	211	+1.618%
2022-08-25	9.8800	9.8800	9.8800	9.8800	-0.051%	50,010	+1.721%
2022-08-24	9.8800	9.8900	9.8700	9.8850	+0.051%	166,559	+1.669%
2022-08-23	9.8700	9.8800	9.8700	9.8800	0.000%	17,554	+1.721%
2022-08-22	9.8800	9.8800	9.8800	9.8800	-0.101%	5,802	+1.721%
2022-08-19	9.8900	9.8900	9.8900	9.8900	+0.101%	108	+1.618%
2022-08-17	9.8900	9.8900	9.8750	9.8800	0.000%	294,585	+1.721%
2022-08-16	9.8801	9.8801	9.8800	9.8800	-0.303%	346	+1.721%
2022-08-15	9.9100	9.9100	9.9000	9.9100	+0.304%	915	+1.413%
2022-08-12	9.8800	9.8800	9.8750	9.8800	0.000%	31,239	+1.721%
2022-08-11	9.8800	9.8800	9.8800	9.8800	+0.101%	250,002	+1.721%
2022-08-10	9.8850	9.8850	9.8700	9.8700	-0.101%	604	+1.824%
2022-08-09	9.8800	9.8950	9.8800	9.8800	0.000%	78,343	+1.721%
2022-08-08	9.8800	9.8800	9.8800	9.8800	+0.101%	103	+1.721%
2022-08-05	9.8800	9.8800	9.8700	9.8700	-0.202%	456,951	+1.824%
2022-08-04	9.8700	9.8900	9.8700	9.8900	+0.203%	182,115	+1.618%
2022-08-03	9.8750	9.8750	9.8700	9.8700	0.000%	9,797	+1.824%
2022-08-01	9.8700	9.8700	9.8700	9.8700	0.000%	5,012	+1.824%
2022-07-29	9.8750	9.8750	9.8700	9.8700	0.000%	5,414	+1.824%
2022-07-28	9.8700	9.8750	9.8700	9.8700	0.000%	503,391	+1.824%
2022-07-27	9.8601	9.8700	9.8601	9.8700	0.000%	200	+1.824%
2022-07-26	9.8600	9.8700	9.8600	9.8700	0.000%	200	+1.824%
2022-07-25	9.8700	9.8700	9.8700	9.8700	+0.203%	177	+1.824%
2022-07-19	9.8500	9.8500	9.8500	9.8500	-0.101%	601	+2.030%
2022-07-18	9.8400	9.8600	9.8400	9.8600	+0.203%	400	+1.927%
2022-07-15	9.8400	9.8600	9.8400	9.8400	-0.304%	10,772	+2.134%
2022-07-14	9.8700	9.8700	9.8700	9.8700	+0.203%	780	+1.824%
2022-07-13	9.8300	9.8500	9.8300	9.8500	+0.102%	4,819	+2.030%
2022-07-12	9.8800	9.8800	9.8300	9.8400	+0.102%	65,587	+2.134%
2022-07-11	9.8300	9.8300	9.8300	9.8300	0.000%	5,000	+2.238%
2022-07-06	9.8300	9.8400	9.8300	9.8300	0.000%	6,099	+2.238%
2022-07-05	9.8300	9.8400	9.8300	9.8300	0.000%	42,183	+2.238%
2022-07-01	9.8300	9.8300	9.8300	9.8300	-0.001%	2,666	+2.238%
2022-06-30	9.8400	9.8400	9.8300	9.8301	-0.151%	220,656	+2.237%
2022-06-29	9.8450	9.8450	9.8450	9.8450	+0.051%	1,001	+2.082%
2022-06-28	9.8400	9.8400	9.8400	9.8400	-0.051%	25,008	+2.134%
2022-06-27	9.8400	9.8450	9.8300	9.8450	+0.051%	83,885	+2.082%
2022-06-24	9.8400	9.8500	9.8300	9.8400	-0.102%	271,699	+2.134%
2022-06-23	9.8400	9.8500	9.8400	9.8500	-0.101%	186,200	+2.030%
2022-06-21	9.8500	9.8600	9.8500	9.8600	+0.178%	14,121	+1.927%
2022-06-16	9.8200	9.8425	9.8200	9.8425	+0.229%	63,392	+2.108%
2022-06-15	9.8200	9.8200	9.8100	9.8200	0.000%	671,228	+2.342%
2022-06-14	9.8200	9.8400	9.8200	9.8200	-0.102%	17,314	+2.342%
2022-06-13	9.8200	9.8350	9.8200	9.8300	+0.102%	2,443	+2.238%
2022-06-10	9.8200	9.8200	9.8200	9.8200	0.000%	700	+2.342%
2022-06-08	9.8200	9.8200	9.8200	9.8200	-0.203%	2,951	+2.342%
2022-06-07	9.8400	9.8400	9.8400	9.8400	+0.102%	250	+2.134%
2022-06-06	9.8500	9.8500	9.8300	9.8300	+0.204%	690,653	+2.238%
2022-06-03	9.8200	9.8200	9.8100	9.8100	-0.104%	131,612	+2.446%
2022-06-02	9.8500	9.8650	9.8106	9.8202	-0.605%	170,785	+2.340%
2022-06-01	9.8600	9.8900	9.8400	9.8800	+0.407%	79,496	+1.721%
2022-05-31	9.8100	9.8400	9.8100	9.8400	0.000%	5,769	+2.134%
2022-05-27	9.8300	9.8400	9.8300	9.8400	+0.204%	118,574	+2.134%
2022-05-26	9.8002	9.8200	9.8001	9.8200	+0.204%	602	+2.342%
2022-05-24	9.8000	9.8000	9.8000	9.8000	-0.254%	20,000	+2.551%
2022-05-20	9.8100	9.8250	9.8000	9.8250	+0.306%	80,309	+2.290%
2022-05-19	9.8100	9.8100	9.7900	9.7950	-0.153%	10,664	+2.603%
2022-05-18	9.8000	9.8250	9.8000	9.8100	+0.102%	8,625	+2.446%
2022-05-17	9.8600	9.8600	9.8000	9.8000	-0.153%	220	+2.551%
2022-05-13	9.8100	9.8150	9.8100	9.8150	+0.153%	9,715	+2.394%
2022-05-12	9.8000	9.8100	9.7900	9.8000	0.000%	25,818	+2.551%
2022-05-11	9.8100	9.8100	9.7950	9.8000	-0.102%	22,656	+2.551%
2022-05-10	9.8350	9.8350	9.8100	9.8100	-0.203%	225,092	+2.446%
2022-05-09	9.8300	9.8300	9.8300	9.8300	-0.304%	304	+2.238%
2022-05-06	9.8600	9.8600	9.8600	9.8600	+0.102%	151	+1.927%
2022-05-04	9.8450	9.8500	9.8450	9.8500	+0.203%	12,931	+2.030%
2022-05-03	9.8300	9.8300	9.8300	9.8300	-0.051%	787	+2.238%
2022-05-02	9.8350	9.8350	9.8350	9.8350	0.000%	42,850	+2.186%
2022-04-29	9.8300	9.8400	9.8200	9.8350	-0.152%	40,172	+2.186%
2022-04-28	9.8700	9.8700	9.8400	9.8500	0.000%	144,163	+2.030%
2022-04-27	9.8200	9.8600	9.8200	9.8500	+0.203%	379,525	+2.030%
2022-04-26	9.8400	9.8400	9.8300	9.8300	-0.091%	490	+2.238%
2022-04-25	9.8400	9.8400	9.8350	9.8390	-0.010%	1,004	+2.145%
2022-04-22	9.8700	9.8700	9.8400	9.8400	0.000%	4,131	+2.134%
2022-04-20	9.8300	9.8400	9.8300	9.8400	-0.102%	10,319	+2.134%
2022-04-19	9.8500	9.8500	9.8500	9.8500	+0.203%	505	+2.030%
2022-04-18	9.8400	9.8400	9.8300	9.8300	-0.203%	920	+2.238%
2022-04-13	9.8400	9.8600	9.8400	9.8500	-0.086%	38,951	+2.030%
2022-04-12	9.8585	9.8585	9.8585	9.8585	+0.086%	600	+1.942%
2022-04-11	9.8500	9.8500	9.8500	9.8500	+0.102%	544	+2.030%
2022-04-07	9.8400	9.8400	9.8400	9.8400	0.000%	100	+2.134%
2022-04-06	9.8400	9.8400	9.8400	9.8400	-0.203%	200	+2.134%
2022-04-05	9.8500	9.8600	9.8500	9.8600	+0.102%	5,216	+1.927%
2022-04-04	9.8600	9.8600	9.8500	9.8500	0.000%	4,427	+2.030%
2022-03-31	9.8700	9.8700	9.8500	9.8500	-0.304%	300	+2.030%
2022-03-30	9.8800	9.8800	9.8800	9.8800	+0.203%	100	+1.721%
2022-03-29	9.8500	9.8600	9.8500	9.8600	0.000%	6,699	+1.927%
2022-03-28	9.9000	9.9000	9.8400	9.8600	+0.305%	1,191	+1.927%
2022-03-24	9.8400	9.8400	9.8300	9.8300	+0.102%	81,939	+2.238%
2022-03-23	9.9000	9.9000	9.7800	9.8200	-0.607%	605,657	+2.342%
2022-03-22	9.8000	9.9000	9.7900	9.8800	+0.765%	577,480	+1.721%
2022-03-21	9.7800	9.8050	9.7800	9.8050	+0.102%	11,339	+2.499%
2022-03-18	9.7800	9.8000	9.7800	9.7950	+0.153%	35,212	+2.603%
2022-03-16	9.7800	9.7800	9.7800	9.7800	0.000%	5,502	+2.761%
2022-03-09	9.7900	9.7900	9.7800	9.7800	0.000%	864	+2.761%
2022-03-08	9.7800	9.7900	9.7800	9.7800	-0.153%	31,533	+2.761%
2022-03-07	9.7800	9.7950	9.7800	9.7950	+0.102%	5,201	+2.603%
2022-03-03	9.7700	9.7850	9.7700	9.7850	+0.154%	53,760	+2.708%
2022-03-02	9.7600	9.7700	9.7600	9.7700	-0.102%	1,841	+2.866%
2022-03-01	9.7700	9.7800	9.7600	9.7800	+0.102%	6,326	+2.761%
2022-02-28	9.7635	9.7750	9.7635	9.7700	+0.051%	3,375	+2.866%
2022-02-24	9.7700	9.7800	9.7650	9.7650	-0.153%	4,600	+2.919%
2022-02-23	9.7700	9.7800	9.7600	9.7800	0.000%	605,039	+2.761%
2022-02-22	9.7800	9.7800	9.7800	9.7800	0.000%	35,947	+2.761%
2022-02-18	9.7700	9.7800	9.7700	9.7800	+0.102%	2,621	+2.761%
2022-02-17	9.7700	9.7700	9.7700	9.7700	+0.051%	44,247	+2.866%
2022-02-16	9.7700	9.7700	9.7600	9.7650	-0.051%	68,203	+2.919%
2022-02-15	9.7700	9.7700	9.7700	9.7700	-0.408%	135	+2.866%
2022-02-14	9.8100	9.8100	9.8100	9.8100	+0.307%	106	+2.446%
2022-02-10	9.8011	9.8011	9.7800	9.7800	+0.102%	5,606	+2.761%
2022-02-09	9.7900	9.7900	9.7700	9.7700	-0.408%	519	+2.866%
2022-02-08	9.8100	9.8100	9.8100	9.8100	+0.307%	265	+2.446%
2022-02-07	9.8000	9.8000	9.7800	9.7800	-0.102%	12,187	+2.761%
2022-02-04	9.7800	9.7900	9.7800	9.7900	-0.102%	330	+2.656%
2022-02-03	9.7300	9.8000	9.7300	9.8000	+0.204%	42,807	+2.551%
2022-02-02	9.7900	9.7900	9.7800	9.7800	-0.102%	516	+2.761%
2022-02-01	9.7700	9.8100	9.7700	9.7900	+0.102%	15,165	+2.656%
2022-01-31	9.7300	9.7800	9.7300	9.7800	+0.308%	19,277	+2.761%
2022-01-28	9.7600	9.7600	9.7500	9.7500	0.000%	923	+3.077%
2022-01-27	9.7500	9.7506	9.7500	9.7500	0.000%	59,191	+3.077%
2022-01-26	9.7500	9.7500	9.7500	9.7500	0.000%	305	+3.077%
2022-01-25	9.7490	9.7500	9.7400	9.7500	0.000%	3,161	+3.077%
2022-01-24	9.7200	9.7501	9.7200	9.7500	-0.205%	28,760	+3.077%
2022-01-21	9.7700	9.7713	9.7600	9.7700	0.000%	25,806	+2.866%
2022-01-20	9.7700	9.7700	9.7700	9.7700	0.000%	4,966	+2.866%
2022-01-19	9.7700	9.7700	9.7700	9.7700	0.000%	111,735	+2.866%
2022-01-18	9.7700	9.7799	9.7650	9.7700	-0.102%	37,291	+2.866%
2022-01-14	9.7700	9.7800	9.7700	9.7800	+0.102%	4,148	+2.761%
2022-01-13	9.7700	9.7700	9.7700	9.7700	-0.204%	307	+2.866%
2022-01-12	9.7900	9.7900	9.7900	9.7900	+0.205%	1,380	+2.656%
2022-01-11	9.7700	9.7700	9.7700	9.7700	-0.304%	119,499	+2.866%
2022-01-10	9.7700	9.7998	9.7700	9.7998	+0.100%	11,025	+2.553%
2022-01-07	9.8000	9.8000	9.7900	9.7900	+0.205%	499	+2.656%
2022-01-06	9.7700	9.7700	9.7700	9.7700	-0.153%	9,084	+2.866%
2022-01-05	9.7850	9.7850	9.7850	9.7850	-0.051%	3,971	+2.708%
2022-01-04	9.7900	9.8100	9.7800	9.7900	+0.205%	6,501	+2.656%
2022-01-03	9.7700	9.7700	9.7700	9.7700	0.000%	816	+2.866%
2021-12-31	9.7700	9.7700	9.7700	9.7700	-0.051%	4,333	+2.866%
2021-12-30	9.7700	9.7750	9.7700	9.7750	+0.051%	2,799	+2.813%
2021-12-29	9.7900	9.7900	9.7700	9.7700	-0.102%	19,288	+2.866%
2021-12-27	9.7812	9.7812	9.7800	9.7800	0.000%	303	+2.761%
2021-12-23	9.7800	9.7800	9.7750	9.7800	+0.102%	9,491	+2.761%
2021-12-22	9.7700	9.7700	9.7700	9.7700	0.000%	4,208	+2.866%
2021-12-21	9.7500	9.7700	9.7500	9.7700	0.000%	14,906	+2.866%
2021-12-20	9.7700	9.7700	9.7700	9.7700	0.000%	535	+2.866%
2021-12-17	9.7700	9.7700	9.7700	9.7700	0.000%	2,850	+2.866%
2021-12-16	9.7700	9.7700	9.7700	9.7700	0.000%	300	+2.866%
2021-12-15	9.7700	9.7900	9.7700	9.7700	0.000%	2,061	+2.866%
2021-12-14	9.7800	9.7800	9.7700	9.7700	0.000%	897,151	+2.866%
2021-12-13	9.7700	9.7700	9.7700	9.7700	0.000%	151	+2.866%
2021-12-10	9.7700	9.7798	9.7700	9.7700	0.000%	6,260	+2.866%
2021-12-09	9.7600	9.7800	9.7500	9.7700	-0.204%	64,095	+2.866%
2021-12-07	9.7800	9.7900	9.7800	9.7900	+0.102%	903	+2.656%
2021-12-06	9.7700	9.7800	9.7700	9.7800	+0.102%	17,294	+2.761%
2021-12-03	9.7700	9.7700	9.7700	9.7700	-0.306%	1,015	+2.866%
2021-12-02	9.8000	9.8000	9.8000	9.8000	+0.204%	410	+2.551%
2021-12-01	9.8100	9.8100	9.7700	9.7800	-0.306%	20,213	+2.761%
2021-11-30	9.8100	9.8200	9.8000	9.8100	+0.055%	6,121	+2.446%
2021-11-29	9.8100	9.8101	9.8000	9.8046	-0.258%	1,692	+2.503%
2021-11-26	9.8100	9.8300	9.7900	9.8300	0.000%	121,602	+2.238%
2021-11-24	9.8300	9.8300	9.8300	9.8300	-0.203%	147	+2.238%
2021-11-23	9.8300	9.8500	9.8300	9.8500	+0.305%	89,643	+2.030%
2021-11-22	9.8000	9.8300	9.7800	9.8200	+0.306%	37,629	+2.342%
2021-11-19	9.7800	9.7900	9.7800	9.7900	0.000%	3,217	+2.656%
2021-11-18	9.7800	9.7900	9.7800	9.7900	+0.102%	638	+2.656%
2021-11-17	9.7700	9.7900	9.7700	9.7800	0.000%	3,540	+2.761%
2021-11-16	9.7800	9.7800	9.7800	9.7800	-0.204%	18,079	+2.761%
2021-11-15	9.7900	9.8016	9.7850	9.8000	+0.256%	22,401	+2.551%
2021-11-12	9.7792	9.7800	9.7700	9.7750	+0.154%	10,226	+2.813%
2021-11-11	9.7601	9.7750	9.7600	9.7600	-0.102%	867	+2.971%
2021-11-10	9.8000	9.8000	9.7600	9.7700	-0.153%	5,248	+2.866%
2021-11-09	9.7600	9.7900	9.7600	9.7850	+0.359%	12,625	+2.708%
2021-11-08	9.8000	9.8000	9.7500	9.7500	-0.409%	4,827	+3.077%
2021-11-05	9.7600	9.7900	9.7600	9.7900	+0.307%	16,000	+2.656%
2021-11-04	9.7600	9.7600	9.7600	9.7600	-0.306%	626	+2.971%
2021-11-03	9.7600	9.7900	9.7600	9.7900	+0.306%	700	+2.656%
2021-11-02	9.7601	9.7601	9.7601	9.7601	-0.050%	199	+2.970%
2021-10-29	9.7500	9.7702	9.7500	9.7650	+0.051%	88,234	+2.919%
2021-10-28	9.7700	9.7700	9.7600	9.7600	-0.102%	130,614	+2.971%
2021-10-27	9.7700	9.7700	9.7700	9.7700	+0.102%	178	+2.866%
2021-10-26	9.7600	9.7600	9.7600	9.7600	-0.305%	592	+2.971%
2021-10-25	9.7800	9.8000	9.7500	9.7899	+0.306%	90,993	+2.657%
2021-10-22	9.7600	9.7600	9.7600	9.7600	0.000%	8,206	+2.971%
2021-10-21	9.7600	9.7600	9.7550	9.7600	0.000%	13,219	+2.971%
2021-10-20	9.7600	9.7600	9.7600	9.7600	+0.103%	203	+2.971%
2021-10-19	9.7501	9.7501	9.7500	9.7500	-0.102%	1,376	+3.077%
2021-10-15	9.7300	9.7600	9.7300	9.7600	+0.051%	1,134	+2.971%
2021-10-14	9.7800	9.7800	9.7550	9.7550	+0.051%	1,715	+3.024%
2021-10-13	9.7600	9.7600	9.7500	9.7500	-0.205%	1,105	+3.077%
2021-10-12	9.7700	9.7700	9.7700	9.7700	-0.102%	4,247	+2.866%
2021-10-11	9.7300	9.7800	9.7300	9.7800	+0.205%	7,657	+2.761%
2021-10-08	9.7500	9.7600	9.7401	9.7600	-0.051%	2,700	+2.971%
2021-10-07	9.7800	9.7800	9.7550	9.7650	-0.051%	14,057	+2.919%
2021-10-05	9.7700	9.7700	9.7700	9.7700	+0.205%	124	+2.866%
2021-10-04	9.7900	9.7900	9.7400	9.7500	+0.103%	6,449	+3.077%
2021-10-01	9.7500	9.7500	9.7400	9.7400	-0.154%	50,507	+3.183%
2021-09-30	9.7500	9.7550	9.7500	9.7550	0.000%	306	+3.024%
2021-09-29	9.7550	9.7550	9.7550	9.7550	+0.012%	129	+3.024%
2021-09-27	9.7500	9.7538	9.7500	9.7538	+0.142%	461	+3.037%
2021-09-24	9.7200	9.7500	9.7200	9.7400	+0.206%	4,012	+3.183%
2021-09-23	9.7900	9.7900	9.7200	9.7200	0.000%	27,054	+3.395%
2021-09-21	9.7000	9.7300	9.7000	9.7200	+0.103%	9,231	+3.395%
2021-09-20	9.7000	9.7300	9.7000	9.7100	-0.308%	11,359	+3.502%
2021-09-17	9.7300	9.7500	9.7300	9.7400	+0.103%	5,416	+3.183%
2021-09-16	9.7300	9.7400	9.7000	9.7300	-0.205%	4,585	+3.289%
2021-09-15	9.7200	9.7600	9.7200	9.7500	0.000%	77,235	+3.077%
2021-09-14	9.7400	9.7600	9.7300	9.7500	+0.103%	24,903	+3.077%
2021-09-13	9.7400	9.7400	9.7400	9.7400	+0.103%	247	+3.183%
2021-09-09	9.7200	9.7600	9.7200	9.7300	+0.103%	538	+3.289%
2021-09-08	9.7500	9.7500	9.7200	9.7200	-0.205%	7,118	+3.395%
2021-09-07	9.7000	9.7500	9.7000	9.7400	+0.309%	125,398	+3.183%
2021-09-03	9.6900	9.7600	9.6850	9.7100	+0.310%	30,408	+3.502%
2021-09-02	9.6900	9.7000	9.6800	9.6800	-0.309%	3,075	+3.822%
2021-09-01	9.7200	9.7200	9.7100	9.7100	0.000%	362	+3.502%
2021-08-31	9.7100	9.7200	9.7000	9.7100	-0.103%	2,261	+3.502%
2021-08-30	9.7200	9.7200	9.7200	9.7200	+0.103%	128	+3.395%
2021-08-27	9.6700	9.7500	9.6700	9.7100	+0.103%	84,949	+3.502%
2021-08-26	9.6700	9.7100	9.6700	9.7000	-0.103%	4,137	+3.608%
2021-08-25	9.6900	9.7400	9.6900	9.7100	0.000%	4,262	+3.502%
2021-08-24	9.6888	9.7500	9.6800	9.7100	0.000%	47,339	+3.502%
2021-08-23	9.6700	9.7200	9.6500	9.7100	+0.103%	5,427	+3.502%
2021-08-20	9.6900	9.7000	9.6900	9.7000	-0.206%	528	+3.608%
2021-08-19	9.7200	9.7400	9.6700	9.7200	-0.103%	48,319	+3.395%
2021-08-18	9.7350	9.7400	9.7100	9.7300	0.000%	179,538	+3.289%
2021-08-17	9.7300	9.7400	9.7300	9.7300	0.000%	7,675	+3.289%
2021-08-16	9.7300	9.7400	9.7118	9.7300	+0.103%	4,536	+3.289%
2021-08-13	9.6900	9.7200	9.6900	9.7200	+0.103%	633	+3.395%
2021-08-12	9.7400	9.7400	9.7100	9.7100	-0.298%	2,398	+3.502%
2021-08-11	9.7200	9.7400	9.7200	9.7390	+0.092%	451	+3.193%
2021-08-10	9.7400	9.7500	9.7000	9.7300	-0.205%	24,512	+3.289%
2021-08-09	9.7300	9.7500	9.7100	9.7500	+0.515%	22,380	+3.077%
2021-08-06	9.7100	9.7400	9.7000	9.7000	-0.411%	4,776	+3.608%
2021-08-05	9.7200	9.7400	9.7000	9.7400	-0.205%	32,820	+3.183%
2021-08-04	9.7600	9.7600	9.7600	9.7600	0.000%	1,018	+2.971%
2021-08-03	9.7600	9.7600	9.7600	9.7600	+0.103%	106	+2.971%
2021-08-02	9.7500	9.7500	9.7300	9.7500	0.000%	772	+3.077%
2021-07-30	9.7400	9.7800	9.7200	9.7500	0.000%	34,427	+3.077%
2021-07-29	9.7400	9.7600	9.7400	9.7500	0.000%	5,980	+3.077%
2021-07-28	9.7600	9.7600	9.7500	9.7500	-0.307%	8,262	+3.077%
2021-07-27	9.8100	9.8400	9.7500	9.7800	-0.509%	100,337	+2.761%
2021-07-26	9.8300	9.8600	9.8300	9.8300	-0.506%	13,573	+2.238%
2021-07-23	9.8560	9.8800	9.8500	9.8800	0.000%	6,926	+1.721%
2021-07-22	9.8700	9.9000	9.8700	9.8800	+0.203%	11,563	+1.721%
2021-07-20	9.8700	9.9000	9.8550	9.8600	-0.101%	83,494	+1.927%
2021-07-19	9.8400	9.9000	9.8300	9.8700	-0.101%	38,606	+1.824%
2021-07-16	9.8514	9.8800	9.8500	9.8800	0.000%	12,189	+1.721%
2021-07-15	9.8500	9.9200	9.8500	9.8800	-0.403%	2,515	+1.721%
2021-07-14	9.8300	9.9200	9.8300	9.9200	-0.101%	1,324	+1.310%
2021-07-13	9.8400	9.9400	9.8400	9.9300	+1.017%	9,756	+1.208%
2021-07-12	9.9925	9.9925	9.8200	9.8300	-1.404%	1,498	+2.238%
2021-07-09	9.9800	9.9800	9.9100	9.9700	+0.302%	4,708	+0.802%
2021-07-08	9.7800	9.9400	9.7800	9.9400	+0.506%	75,527	+1.107%
2021-07-07	9.7800	9.9500	9.7800	9.8900	+0.918%	185,532	+1.618%
2021-07-06	9.7700	9.8500	9.7700	9.8000	+0.410%	16,562	+2.551%
2021-07-02	9.8400	9.8900	9.7600	9.7600	-0.611%	31,490	+2.971%
2021-07-01	9.7900	9.8200	9.7700	9.8200	0.000%	204,234	+2.342%
2021-06-30	9.8400	9.8900	9.8000	9.8200	-1.008%	72,827	+2.342%
2021-06-29	9.8591	9.9400	9.8300	9.9200	+0.813%	1,230	+1.310%
2021-06-28	9.8900	9.9500	9.8000	9.8400	-1.205%	71,277	+2.134%
2021-06-25	9.9750	9.9750	9.9100	9.9600	-0.698%	15,175	+0.904%
2021-06-24	10.1000	10.1000	10.0300	10.0300	-0.100%	93,319	+0.199%
2021-06-23	10.1000	10.1000	10.0400	10.0400	-0.100%	300	+0.100%
2021-06-22	10.0400	10.0500	10.0400	10.0500	0.000%	11,050	0.000%
2021-06-21	10.0400	10.0500	10.0000	10.0500	0.000%	39,454	0.000%
2021-06-18	10.0500	10.0500	10.0500	10.0500	0.000%	20,862	0.000%
2021-06-17	10.0500	10.0500	10.0100	10.0500	+0.299%	40,744	0.000%
2021-06-16	10.0100	10.0200	10.0000	10.0200	+0.100%	14,221	+0.299%
2021-06-15	9.9600	10.0200	9.9600	10.0100	+0.100%	15,365	+0.400%
2021-06-14	9.9400	10.0200	9.9300	10.0000	+0.200%	367,162	+0.500%
2021-06-11	9.9700	9.9800	9.9000	9.9800	+0.100%	1,930	+0.701%
2021-06-10	9.8900	9.9800	9.8900	9.9700	-0.200%	350	+0.802%
2021-06-09	9.9100	10.0000	9.9100	9.9900	+0.604%	13,380	+0.601%
2021-06-08	9.7853	9.9900	9.7853	9.9300	+0.506%	467,443	+1.208%
2021-06-07	9.7958	9.8800	9.7958	9.8800	+0.305%	950	+1.721%
2021-06-04	9.8300	9.9000	9.8038	9.8500	+0.408%	2,031	+2.030%
2021-06-02	9.7500	9.9000	9.7500	9.8100	-0.507%	7,956	+2.446%
2021-06-01	9.8800	9.8800	9.7661	9.8600	-0.101%	2,817	+1.927%
2021-05-28	9.7000	9.8700	9.7000	9.8700	+1.543%	12,074	+1.824%
2021-05-27	9.7300	9.7500	9.7200	9.7200	-0.103%	4,086	+3.395%
2021-05-26	9.8275	9.8700	9.7000	9.7300	-0.205%	92,361	+3.289%
2021-05-25	9.7500	9.7600	9.7400	9.7500	-0.205%	89,623	+3.077%
2021-05-24	9.7600	9.8700	9.7600	9.7700	0.000%	6,294	+2.866%
2021-05-21	9.8000	9.8400	9.7700	9.7700	-0.204%	2,449	+2.866%
2021-05-20	9.8700	9.8800	9.7400	9.7900	-0.204%	14,726	+2.656%
2021-05-19	9.8700	9.8700	9.8000	9.8100	-0.102%	12,807	+2.446%
2021-05-18	9.8300	9.8900	9.8200	9.8200	-0.808%	13,696	+2.342%
2021-05-17	9.9100	9.9100	9.8200	9.9000	-0.101%	27,067	+1.515%
2021-05-14	9.9200	10.0000	9.9000	9.9100	-0.602%	16,277	+1.413%
2021-05-13	9.9100	9.9700	9.9100	9.9700	-0.200%	2,147	+0.802%
2021-05-12	9.9901	10.0000	9.9400	9.9900	-0.399%	167,465	+0.601%
2021-05-11	9.9800	10.0500	9.9800	10.0300	0.000%	204,825	+0.199%
2021-05-10	10.0000	10.0300	9.9900	10.0300	0.000%	164,755	+0.199%
2021-05-07	10.0000	10.0500	10.0000	10.0300	+0.200%	93,993	+0.199%
2021-05-06	9.9500	10.0200	9.9500	10.0100	+0.100%	264,555	+0.400%
2021-05-04	9.9857	10.0000	9.9010	10.0000	+0.452%	29,773	+0.500%
2021-05-03	10.0000	10.0000	9.9101	9.9550	-0.350%	886	+0.954%
2021-04-30	9.9899	9.9900	9.9899	9.9900	-0.100%	2,212	+0.601%
2021-04-29	9.9900	10.0000	9.9600	10.0000	+0.472%	46,104	+0.500%
2021-04-28	9.9300	10.0000	9.9200	9.9530	-0.171%	11,829	+0.975%
2021-04-27	9.9400	9.9700	9.9200	9.9700	+0.352%	24,829	+0.802%
2021-04-23	10.0000	10.0000	9.9000	9.9350	-0.551%	77,806	+1.158%
2021-04-22	9.9500	9.9900	9.9500	9.9900	+0.604%	2,286	+0.601%
2021-04-21	9.9000	9.9400	9.9000	9.9300	0.000%	1,354	+1.208%
2021-04-20	9.9400	9.9400	9.9300	9.9300	-0.700%	397	+1.208%
2021-04-19	9.9000	10.0000	9.9000	10.0000	+1.009%	3,586	+0.500%
2021-04-16	9.9087	9.9990	9.9000	9.9001	-0.502%	12,462	+1.514%
2021-04-15	10.0000	10.0000	9.9400	9.9500	-0.400%	1,960	+1.005%
2021-04-14	10.0000	10.0000	9.8800	9.9900	0.000%	13,827	+0.601%
2021-04-13	9.9937	9.9937	9.9800	9.9900	+0.908%	1,341	+0.601%
2021-04-12	10.0000	10.0000	9.8700	9.9001	-0.999%	1,804	+1.514%
2021-04-09	10.0000	10.0000	9.9800	10.0000	+0.140%	11,293	+0.500%
2021-04-08	9.9600	10.0000	9.9200	9.9860	+0.665%	7,895	+0.641%

.dark-mode .TzhKCq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TzhKCq{ color: #333333; background-color: white; border: 2px solid #333333; }FVTFortress Value Acquisition Corp. IIIstock NYSE

FVT
Fortress Value Acquisition Corp. III
stock NYSE