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 (%)
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%)
Mar 01, 2021 10.30 10.30 10.11 10.20 1,156,887 -0.06(-0.58%)
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%)
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.