NASDAQ : FVAV
Fortress Value Acquisition Corp. V — Price history
Financials · Shell Companies · United States
Last price 10.0831 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 364.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fortress Value Acquisition Corp. V (FVAV) closed at 10.083 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 10.083 | 10.083 | 10.083 | 10.083 | 572 | -0.27% |
| 2026-10-28 | 10.109 | 10.11 | 10.109 | 10.11 | 1,686 | +0.20% |
| 2026-10-26 | 10.09 | 10.09 | 10.09 | 10.09 | 167 | +0.50% |
| 2026-10-23 | 10.04 | 10.04 | 10.04 | 10.04 | 72,007 | -0.30% |
| 2026-10-22 | 10.09 | 10.09 | 10.02 | 10.07 | 1,125,605 | -0.20% |
| 2026-10-21 | 10.06 | 10.09 | 10.05 | 10.09 | 169,861 | +0.40% |
| 2026-10-20 | 10.11 | 10.11 | 9.98 | 10.05 | 40,034 | -0.69% |
| 2026-10-16 | 10.14 | 10.14 | 10.12 | 10.12 | 21,449 | -0.20% |
| 2026-10-14 | 10.195 | 10.195 | 10.14 | 10.14 | 3,306 | -0.10% |
| 2026-10-13 | 10.16 | 10.16 | 10.1 | 10.15 | 265,398 | -0.98% |
| 2026-09-30 | 10.25 | 10.25 | 10.25 | 10.25 | 161 | +0.00% |
| 2026-09-29 | 10.15 | 10.25 | 10.15 | 10.25 | 659 | -0.29% |
| 2026-09-25 | 10.15 | 10.28 | 10.15 | 10.28 | 817 | +0.00% |
| 2026-09-22 | 10.28 | 10.28 | 10.28 | 10.28 | 811 | +0.29% |
| 2026-09-18 | 10.25 | 10.25 | 10.25 | 10.25 | 2,024 | -0.35% |
| 2026-09-15 | 10.286 | 10.286 | 10.286 | 10.286 | 256 | +0.25% |
| 2026-09-14 | 10.26 | 10.26 | 10.26 | 10.26 | 265 | +0.10% |
| 2026-09-11 | 10.25 | 10.25 | 10.25 | 10.25 | 210 | +0.49% |
| 2026-09-08 | 10.35 | 10.35 | 10.2 | 10.2 | 201,686 | -1.45% |
| 2026-09-03 | 10.33 | 10.35 | 10.33 | 10.35 | 2,058 | +1.37% |
| 2026-08-31 | 10.21 | 10.21 | 10.21 | 10.21 | 3,426 | +0.00% |
| 2026-08-26 | 10.21 | 10.21 | 10.21 | 10.21 | 361 | +0.10% |
| 2026-08-21 | 10.2 | 10.2 | 10.2 | 10.2 | 212 | -0.10% |
| 2026-08-20 | 10.2 | 10.21 | 10.2 | 10.21 | 224 | +0.10% |
| 2026-08-19 | 10.18 | 10.2 | 10.15 | 10.2 | 2,558 | +0.10% |
| 2026-08-17 | 10.16 | 10.2 | 10.16 | 10.19 | 6,602 | +0.39% |
| 2026-08-14 | 10.16 | 10.16 | 10.15 | 10.15 | 58,523 | -0.10% |
| 2026-08-03 | 10.16 | 10.16 | 10.16 | 10.16 | 75,422 | +0.00% |
| 2026-07-31 | 10.16 | 10.16 | 10.16 | 10.16 | 450,019 | +0.00% |
| 2026-07-28 | 10.17 | 10.17 | 10.16 | 10.16 | 1,326 | +0.00% |
| 2026-07-27 | 10.18 | 10.19 | 10.15 | 10.16 | 157,556 | -0.54% |
| 2026-07-23 | 10.135 | 10.35 | 10.135 | 10.215 | 322,771 | +0.84% |
| 2026-07-22 | 10.13 | 10.14 | 10.13 | 10.13 | 42,140 | +0.10% |
| 2026-07-20 | 10.125 | 10.125 | 10.11 | 10.12 | 108,327 | +0.10% |
| 2026-07-15 | 10.11 | 10.11 | 10.11 | 10.11 | 110 | +0.00% |
| 2026-07-13 | 10.13 | 10.13 | 10.11 | 10.11 | 744 | +0.00% |
| 2026-07-08 | 10.09 | 10.11 | 10.09 | 10.11 | 13,873 | -0.39% |
| 2026-07-06 | 10.15 | 10.15 | 10.15 | 10.15 | 29,320 | -0.10% |
| 2026-07-02 | 10.16 | 10.18 | 10.16 | 10.16 | 17,795 | -0.39% |
| 2026-07-01 | 10.15 | 10.2 | 10.15 | 10.2 | 10,604 | +0.89% |
| 2026-06-30 | 10.11 | 10.11 | 10.11 | 10.11 | 30,110 | +0.10% |
| 2026-06-24 | 10.103 | 10.103 | 10.1 | 10.1 | 542 | +0.10% |
| 2026-06-22 | 10.09 | 10.09 | 10.09 | 10.09 | 1,003 | -0.20% |
| 2026-06-17 | 10.11 | 10.11 | 10.11 | 10.11 | 50,005 | -0.39% |
| 2026-06-16 | 10.13 | 10.15 | 10.13 | 10.15 | 1,155 | +0.69% |
| 2026-06-15 | 10.08 | 10.08 | 10.08 | 10.08 | 364 | -0.10% |
| 2026-06-12 | 10.09 | 10.09 | 10.09 | 10.09 | 259 | +0.00% |
| 2026-06-10 | 10.09 | 10.09 | 10.09 | 10.09 | 200 | -0.49% |
| 2026-06-09 | 10.14 | 10.14 | 10.14 | 10.14 | 201 | +0.30% |
| 2026-06-08 | 10.08 | 10.15 | 10.08 | 10.11 | 1,401 | +0.21% |
| 2026-06-03 | 10.089 | 10.089 | 10.089 | 10.089 | 104 | -0.36% |
| 2026-06-01 | 10.125 | 10.15 | 10.125 | 10.125 | 1,003 | +0.25% |
| 2026-05-28 | 10.1 | 10.1 | 10.1 | 10.1 | 110 | -0.49% |
| 2026-05-22 | 10.15 | 10.15 | 10.15 | 10.15 | 400 | +0.30% |
| 2026-05-21 | 10.09 | 10.12 | 10.089 | 10.12 | 23,016 | +0.35% |
| 2026-05-20 | 10.08 | 10.09 | 10.08 | 10.085 | 6,862 | -0.15% |
| 2026-05-19 | 10.1 | 10.1 | 10.1 | 10.1 | 2,694 | +0.00% |
| 2026-05-18 | 10.1 | 10.1 | 10.1 | 10.1 | 115 | +0.00% |
| 2026-05-15 | 10.1 | 10.1 | 10.1 | 10.1 | 102 | +0.00% |
| 2026-05-14 | 10.1 | 10.1 | 10.1 | 10.1 | 181 | +0.00% |
| 2026-05-13 | 10.072 | 10.1 | 10.072 | 10.1 | 2,128 | +0.00% |
| 2026-05-12 | 10.074 | 10.1 | 10.074 | 10.1 | 1,384 | +0.00% |
| 2026-05-08 | 10.1 | 10.1 | 10.1 | 10.1 | 134 | +0.00% |
| 2026-05-06 | 10.073 | 10.1 | 10.073 | 10.1 | 2,113 | +0.00% |
| 2026-05-05 | 10.1 | 10.1 | 10.1 | 10.1 | 108 | +0.00% |
| 2026-05-04 | 10.1 | 10.1 | 10.1 | 10.1 | 127 | +0.00% |
| 2026-05-01 | 10.1 | 10.1 | 10.1 | 10.1 | 147 | +0.00% |
| 2026-04-30 | 10.1 | 10.1 | 10.1 | 10.1 | 128 | +0.00% |
| 2026-04-29 | 10.09 | 10.1 | 10.09 | 10.1 | 61,699 | +0.00% |