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 (%)
May 28, 2021 10.00 10.01 9.980 9.980 774,923 +0.00(+0.00%)
May 27, 2021 9.990 10.00 9.980 9.980 186,169 -0.01(-0.10%)
May 26, 2021 9.980 10.00 9.980 9.990 234,922 +0.00(+0.00%)
May 25, 2021 9.980 10.00 9.970 9.990 698,770 +0.02(+0.20%)
May 24, 2021 9.990 10.00 9.970 9.970 1,955,036 -0.02(-0.20%)
May 21, 2021 9.990 10.00 9.970 9.990 114,689 +0.00(+0.00%)
May 20, 2021 9.950 10.00 9.950 9.990 435,594 +0.04(+0.40%)
May 19, 2021 9.940 9.970 9.940 9.950 421,720 -0.01(-0.10%)
May 18, 2021 9.950 9.980 9.950 9.960 255,051 +0.01(+0.10%)
May 17, 2021 9.950 9.970 9.950 9.950 198,630 +0.00(+0.00%)
May 14, 2021 9.970 9.980 9.940 9.950 259,054 -0.03(-0.30%)
May 13, 2021 9.970 10.03 9.960 9.980 513,073 +0.01(+0.10%)
May 12, 2021 9.940 10.06 9.940 9.970 632,534 -0.02(-0.20%)
May 11, 2021 9.970 9.990 9.940 9.990 226,905 +0.00(+0.00%)
May 10, 2021 10.00 10.04 9.980 9.990 334,545 -0.01(-0.10%)
May 07, 2021 10.00 10.01 9.980 10.00 188,928 +0.01(+0.10%)
May 06, 2021 10.00 10.02 9.980 9.990 163,798 -0.01(-0.10%)
May 05, 2021 10.04 10.07 9.990 10.00 161,100 -0.02(-0.20%)
May 04, 2021 10.00 10.09 9.970 10.02 532,737 +0.02(+0.20%)
May 03, 2021 9.960 10.01 9.960 10.00 298,112 +0.04(+0.40%)
Apr 30, 2021 10.00 10.07 9.950 9.960 533,000 -0.06(-0.60%)
Apr 29, 2021 10.09 10.09 9.990 10.02 567,785 -0.02(-0.20%)
Apr 28, 2021 10.00 10.10 9.970 10.04 1,068,965 +0.06(+0.60%)
Apr 27, 2021 10.00 10.00 9.960 9.980 130,919 -0.01(-0.10%)
Apr 26, 2021 9.990 10.15 9.960 9.990 505,652 +0.03(+0.30%)
Apr 23, 2021 9.960 9.990 9.950 9.960 123,600 +0.02(+0.20%)
Apr 22, 2021 9.990 10.03 9.910 9.940 258,816 -0.06(-0.60%)
Apr 21, 2021 9.950 10.03 9.930 10.00 183,415 +0.05(+0.50%)
Apr 20, 2021 10.01 10.01 9.920 9.950 281,833 -0.05(-0.50%)
Apr 19, 2021 9.960 10.16 9.920 10.00 1,083,899 +0.03(+0.30%)
Apr 16, 2021 9.980 10.03 9.965 9.970 556,200 -0.04(-0.40%)
Apr 15, 2021 10.06 10.06 9.980 10.01 301,217 -0.04(-0.40%)
Apr 14, 2021 10.09 10.14 10.05 10.05 231,419 -0.05(-0.50%)
Apr 13, 2021 10.06 10.13 10.06 10.10 156,276 -0.03(-0.30%)
Apr 12, 2021 10.16 10.20 10.12 10.13 658,262 -0.08(-0.78%)
Apr 09, 2021 10.18 10.27 10.14 10.21 1,632,200 +0.00(+0.00%)
Apr 08, 2021 10.11 10.22 10.10 10.21 2,321,031 +0.10(+0.99%)
Apr 07, 2021 9.990 10.16 9.970 10.11 1,815,572 +0.14(+1.40%)
Apr 06, 2021 9.970 10.02 9.950 9.970 403,898 +0.02(+0.20%)
Apr 05, 2021 10.11 10.11 9.950 9.950 518,418 -0.14(-1.39%)
Apr 01, 2021 10.00 10.13 9.990 10.09 706,900 +0.12(+1.20%)
Mar 31, 2021 10.10 10.10 9.950 9.970 322,217 -0.11(-1.09%)
Mar 30, 2021 9.910 10.14 9.910 10.08 1,514,059 +0.14(+1.41%)
Mar 29, 2021 9.990 9.990 9.910 9.940 383,065 -0.04(-0.40%)
Mar 26, 2021 9.950 9.990 9.910 9.980 170,200 +0.03(+0.30%)
Mar 25, 2021 9.790 9.965 9.745 9.950 998,577 +0.09(+0.91%)
Mar 24, 2021 9.900 9.949 9.820 9.860 225,184 -0.04(-0.40%)
Mar 23, 2021 9.940 9.970 9.900 9.900 647,861 -0.03(-0.30%)
Mar 22, 2021 9.980 10.00 9.920 9.930 729,447 -0.05(-0.50%)
Mar 19, 2021 10.01 10.04 9.960 9.980 717,100 -0.05(-0.50%)
Mar 18, 2021 10.03 10.05 9.980 10.03 616,857 -0.01(-0.10%)
Mar 17, 2021 9.970 10.06 9.970 10.04 253,999 +0.04(+0.40%)
Mar 16, 2021 10.05 10.06 9.970 10.00 422,362 -0.03(-0.30%)
Mar 15, 2021 10.19 10.19 10.00 10.03 682,445 -0.21(-2.05%)
Mar 12, 2021 10.03 10.24 10.03 10.24 447,700 +0.19(+1.89%)
Mar 11, 2021 10.03 10.10 9.990 10.05 1,083,168 +0.03(+0.30%)
Mar 10, 2021 10.01 10.03 9.960 10.02 308,916 +0.00(+0.00%)
Mar 09, 2021 10.10 10.10 9.990 10.02 431,969 -0.05(-0.50%)
Mar 08, 2021 10.06 10.19 10.00 10.07 413,570 -0.10(-0.98%)
Mar 05, 2021 9.960 10.22 9.880 10.17 839,200 +0.17(+1.70%)
Mar 04, 2021 10.03 10.14 9.950 10.00 1,249,320 -0.08(-0.79%)
Mar 03, 2021 10.14 10.18 9.970 10.08 1,034,271 -0.04(-0.40%)
Mar 02, 2021 10.16 10.20 10.02 10.12 606,005 -0.08(-0.78%)
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.