5 DAY PERFORMANCE
-0.59%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
+0.10%
Fortress Value Acquisition Corp. V Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 1.00 K | $317.33 M |
| 06/18/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 2 | $317.96 M |
| 06/17/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 50.01 K | $317.96 M |
| 06/16/2026 | $10.13 | $10.15 (0.2%) | $10.15 | $10.13 | 1.20 K | $319.22 M |
| 06/15/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 400 | $317.02 M |
| 06/12/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 300 | $317.33 M |
| 06/11/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $317.33 M |
| 06/10/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 200 | $317.33 M |
| 06/09/2026 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 201 | $318.90 M |
| 06/08/2026 | $10.08 | $10.11 (0.3%) | $10.15 | $10.08 | 1.40 K | $317.96 M |
| 06/05/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 70 | $317.33 M |
| 06/04/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 2 | $317.33 M |
| 06/03/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 104 | $317.33 M |
| 06/02/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 1 | $318.59 M |
| 06/01/2026 | $10.13 | $10.13 (0%) | $10.15 | $10.13 | 1.00 K | $318.59 M |
| 05/29/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 1 | $317.65 M |
| 05/28/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 110 | $317.65 M |
| 05/27/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 80 | $319.22 M |
| 05/26/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $319.22 M |
| 05/22/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 400 | $319.22 M |
| 05/21/2026 | $10.09 | $10.12 (0.3%) | $10.12 | $10.09 | 23.02 K | $318.27 M |
| 05/20/2026 | $10.08 | $10.09 (0.1%) | $10.09 | $10.08 | 6.90 K | $317.33 M |
| 05/19/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 2.70 K | $317.65 M |
| 05/18/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 115 | $317.65 M |
| 05/15/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 102 | $317.65 M |
| 05/14/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 200 | $317.65 M |
| 05/13/2026 | $10.07 | $10.10 (0.3%) | $10.10 | $10.07 | 2.13 K | $317.65 M |
| 05/12/2026 | $10.07 | $10.10 (0.3%) | $10.10 | $10.07 | 1.40 K | $317.65 M |
| 05/11/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $317.65 M |
| 05/08/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 134 | $317.65 M |
| 05/07/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $317.65 M |
| 05/06/2026 | $10.07 | $10.10 (0.3%) | $10.10 | $10.07 | 2.14 K | $317.65 M |
| 05/05/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 108 | $317.65 M |
| 05/04/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 127 | $317.65 M |
| 05/01/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 147 | $317.65 M |
| 04/30/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 128 | $317.65 M |
| 04/29/2026 | $10.09 | $10.10 (0.1%) | $10.10 | $10.09 | 61.80 K | $317.65 M |
| 04/28/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 3.40 K | $317.65 M |
| 04/27/2026 | $10.09 | $10.09 (0%) | $10.10 | $10.09 | 51.42 K | $317.33 M |
| 04/24/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 144 | $317.33 M |
| 04/23/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 83 | $315.76 M |
| 04/22/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 80 | $315.76 M |
| 04/21/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 50.00 K | $315.76 M |
| 04/20/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 200 | $315.44 M |
| 04/17/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 700 | $315.44 M |
| 04/16/2026 | $10.07 | $10.03 (-0.4%) | $10.07 | $10.03 | 400 | $315.44 M |
| 04/15/2026 | $10.05 | $10.04 (-0.1%) | $10.05 | $10.04 | 300.65 K | $315.76 M |
| 04/14/2026 | $10.04 | $10.04 (0%) | $10.05 | $10.04 | 13.82 K | $315.76 M |
| 04/13/2026 | $10.05 | $10.03 (-0.2%) | $10.05 | $10.03 | 6.80 K | $315.44 M |
| 04/10/2026 | $10.04 | $10.03 (-0.1%) | $10.05 | $10.03 | 28.90 K | $315.44 M |
| 04/09/2026 | $10.06 | $10.04 (-0.2%) | $10.06 | $10.02 | 1.98 M | $315.76 M |
| 04/08/2026 | $10.02 | $10.02 (0%) | $10.03 | $10.02 | 140.90 K | $315.13 M |
| 04/07/2026 | $10.06 | $10.02 (-0.4%) | $10.06 | $10.02 | 1.50 K | $315.13 M |
| 04/06/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 303 | $315.13 M |
| 04/02/2026 | $10.03 | $10.02 (-0.1%) | $10.04 | $10.02 | 165.91 K | $315.13 M |
| 04/01/2026 | $10.02 | $10.02 (0%) | $10.04 | $10.02 | 201.30 K | $315.13 M |
| 03/31/2026 | $10.05 | $10.03 (-0.2%) | $10.05 | $10.02 | 700.32 K | $315.44 M |
| 03/30/2026 | $10.06 | $10.04 (-0.2%) | $10.06 | $10.02 | 175.40 K | $315.76 M |
| 03/27/2026 | $10.03 | $10.03 (0%) | $10.04 | $10.03 | 267.96 K | $315.44 M |
| 03/26/2026 | $10.02 | $10.03 (0.1%) | $10.06 | $10.02 | 500 | $315.44 M |
| 03/25/2026 | $10.06 | $10.05 (-0.1%) | $10.06 | $10.05 | 710 | $316.07 M |
| 03/24/2026 | $10.05 | $10.04 (-0.1%) | $10.06 | $10.04 | 26.60 K | $315.76 M |
| 03/23/2026 | $10.06 | $10.04 (-0.2%) | $10.06 | $10.04 | 2.50 K | $315.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
