Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortress Value Acquisition Corp II Cl A (NY: FAII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.30 10.37 10.15 10.26 809,400 -0.09(-0.87%)
Feb 25, 2021 10.65 10.65 10.34 10.35 2,007,397 -0.24(-2.27%)
Feb 24, 2021 10.63 10.72 10.37 10.59 3,405,512 -0.02(-0.19%)
Feb 23, 2021 10.31 10.67 10.21 10.61 3,203,226 +0.14(+1.34%)
Feb 22, 2021 10.55 10.69 10.31 10.47 8,666,361 -1.63(-13.47%)
Feb 19, 2021 12.10 12.60 12.02 12.10 568,800 +0.11(+0.92%)
Feb 18, 2021 11.82 12.10 11.71 11.99 326,551 -0.21(-1.72%)
Feb 17, 2021 12.23 12.29 11.81 12.20 496,362 +0.09(+0.74%)
Feb 16, 2021 12.40 12.50 11.76 12.11 598,881 -0.39(-3.12%)
Feb 12, 2021 12.79 12.94 12.41 12.50 377,700 -0.38(-2.95%)
Feb 11, 2021 12.05 13.05 11.94 12.88 1,205,042 +0.55(+4.46%)
Feb 10, 2021 12.20 12.58 11.76 12.33 541,874 +0.02(+0.16%)
Feb 09, 2021 12.02 12.44 12.00 12.31 474,571 +0.25(+2.07%)
Feb 08, 2021 12.08 12.23 11.88 12.06 744,791 +0.19(+1.60%)
Feb 05, 2021 12.05 12.09 11.80 11.87 502,400 -0.21(-1.74%)
Feb 04, 2021 12.00 12.30 11.88 12.08 289,928 +0.05(+0.42%)
Feb 03, 2021 11.75 12.04 11.68 12.03 350,967 +0.25(+2.12%)
Feb 02, 2021 11.79 11.93 11.44 11.78 427,892 +0.09(+0.77%)
Feb 01, 2021 11.45 11.71 11.07 11.69 492,493 +0.39(+3.45%)
Jan 29, 2021 10.88 11.34 10.73 11.30 681,800 +0.42(+3.86%)
Jan 28, 2021 11.00 11.38 10.88 10.88 1,054,093 -0.25(-2.25%)
Jan 27, 2021 11.45 11.50 10.66 11.13 991,381 -0.50(-4.30%)
Jan 26, 2021 12.10 12.20 11.47 11.63 791,026 -0.44(-3.65%)
Jan 25, 2021 11.97 12.42 11.88 12.07 910,047 +0.16(+1.34%)
Jan 22, 2021 12.00 12.18 11.81 11.91 826,800 +0.02(+0.17%)
Jan 21, 2021 11.82 12.00 11.69 11.89 595,549 -0.01(-0.08%)
Jan 20, 2021 12.01 12.24 11.64 11.90 1,098,221 +0.23(+1.97%)
Jan 19, 2021 11.30 12.12 11.21 11.67 1,383,327 +0.37(+3.27%)
Jan 15, 2021 11.41 11.44 11.20 11.30 829,900 -0.11(-0.96%)
Jan 14, 2021 11.60 11.60 11.35 11.41 547,007 -0.04(-0.35%)
Jan 13, 2021 11.44 11.68 11.22 11.45 764,893 +0.23(+2.05%)
Jan 12, 2021 11.05 11.30 10.94 11.22 422,550 +0.17(+1.54%)
Jan 11, 2021 11.03 11.12 10.88 11.05 716,625 +0.12(+1.10%)
Jan 08, 2021 10.80 10.95 10.80 10.93 245,900 +0.12(+1.11%)
Jan 07, 2021 10.76 10.88 10.75 10.81 305,591 +0.01(+0.09%)
Jan 06, 2021 10.72 10.93 10.72 10.80 329,450 -0.06(-0.55%)
Jan 05, 2021 10.91 10.94 10.72 10.86 351,821 +0.13(+1.21%)
Jan 04, 2021 10.94 10.96 10.68 10.73 425,142 +0.00(+0.00%)
Dec 31, 2020 10.73 10.73 10.73 500,614 -0.11(-1.01%)
Dec 30, 2020 10.64 11.00 10.61 10.84 500,614 +0.14(+1.31%)
Dec 29, 2020 11.04 11.05 10.69 10.70 533,783 -0.24(-2.19%)
Dec 28, 2020 11.04 11.10 10.87 10.94 852,248 +0.14(+1.30%)
Dec 24, 2020 11.00 11.12 10.62 10.80 539,700 +0.10(+0.93%)
Dec 23, 2020 10.97 10.97 10.59 10.70 586,850 -0.01(-0.09%)
Dec 22, 2020 10.65 10.97 10.61 10.71 625,438 +0.16(+1.52%)
Dec 21, 2020 10.55 10.57 10.44 10.55 184,420 +0.00(+0.00%)
Dec 18, 2020 10.39 10.55 10.39 10.55 124,500 +0.11(+1.05%)
Dec 17, 2020 10.35 10.45 10.29 10.44 252,424 +0.09(+0.87%)
Dec 16, 2020 10.25 10.38 10.25 10.35 98,597 +0.10(+0.98%)
Dec 15, 2020 10.38 10.41 10.25 10.25 454,122 -0.13(-1.25%)
Dec 14, 2020 10.40 10.49 10.31 10.38 227,844 -0.14(-1.33%)
Dec 11, 2020 10.60 10.60 10.25 10.52 212,800 +0.22(+2.14%)
Dec 10, 2020 10.21 10.30 10.21 10.30 173,245 +0.03(+0.29%)
Dec 09, 2020 10.30 10.30 10.24 10.27 89,242 +0.04(+0.39%)
Dec 08, 2020 10.25 10.27 10.20 10.23 288,342 +0.01(+0.10%)
Dec 07, 2020 10.30 10.30 10.21 10.22 139,347 -0.05(-0.49%)
Dec 04, 2020 10.30 10.30 10.21 10.27 355,300 +0.03(+0.29%)
Dec 03, 2020 10.25 10.26 10.19 10.24 135,488 +0.03(+0.29%)
Dec 02, 2020 10.20 10.27 10.20 10.21 92,273 -0.02(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.