5 DAY PERFORMANCE
-1.08%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
-0.50%
Fortress Value Acquisition Corp. V Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.35 | $10.25 (-0.97%) | $10.35 | $10.25 | 0 | $322.36 M |
| 08/06/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 3 | $319.53 M |
| 08/05/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 3 | $319.53 M |
| 08/04/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 3 | $319.53 M |
| 08/03/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 75.42 K | $319.53 M |
| 07/31/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 450.02 K | $319.53 M |
| 07/30/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 4 | $319.53 M |
| 07/29/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 10 | $319.53 M |
| 07/28/2026 | $10.17 | $10.16 (-0.1%) | $10.17 | $10.16 | 1.33 K | $319.53 M |
| 07/27/2026 | $10.18 | $10.16 (-0.2%) | $10.19 | $10.15 | 292.76 K | $319.53 M |
| 07/24/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 3 | $321.42 M |
| 07/23/2026 | $10.14 | $10.22 (0.79%) | $10.35 | $10.14 | 322.80 K | $321.42 M |
| 07/22/2026 | $10.13 | $10.13 (0%) | $10.14 | $10.13 | 62.14 K | $318.59 M |
| 07/21/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 3 | $318.27 M |
| 07/20/2026 | $10.13 | $10.12 (-0.1%) | $10.13 | $10.11 | 133.33 K | $318.27 M |
| 07/17/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 6 | $317.96 M |
| 07/16/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 3 | $317.96 M |
| 07/15/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 110 | $317.96 M |
| 07/14/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 3 | $317.96 M |
| 07/13/2026 | $10.13 | $10.11 (-0.2%) | $10.13 | $10.11 | 744 | $317.96 M |
| 07/10/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 3 | $317.96 M |
| 07/09/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 77 | $317.96 M |
| 07/08/2026 | $10.09 | $10.11 (0.2%) | $10.11 | $10.09 | 13.90 K | $317.96 M |
| 07/07/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 122 | $319.22 M |
| 07/06/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 29.32 K | $319.22 M |
| 07/02/2026 | $10.16 | $10.16 (0%) | $10.18 | $10.16 | 17.80 K | $319.53 M |
| 07/01/2026 | $10.15 | $10.20 (0.49%) | $10.20 | $10.15 | 10.60 K | $320.79 M |
| 06/30/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 30.11 K | $317.96 M |
| 06/29/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 4 | $317.65 M |
| 06/26/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 1 | $317.65 M |
| 06/25/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $317.65 M |
| 06/24/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 542 | $317.65 M |
| 06/23/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $317.33 M |
| 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 |
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.
