5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
-1.95%
3 MONTH PERFORMANCE
-1.08%
6 MONTH PERFORMANCE
-0.50%
Fortress Value Acquisition Corp. V Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.12 | $10.13 (0.1%) | $10.13 | $10.09 | 2.48 K | $291.24 M |
| 11/04/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 0 | $289.80 M |
| 11/03/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 0 | $289.80 M |
| 11/02/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 3 | $289.80 M |
| 10/30/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 3 | $289.80 M |
| 10/29/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 600 | $289.80 M |
| 10/28/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 1.70 K | $290.66 M |
| 10/27/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 3 | $290.09 M |
| 10/26/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 200 | $290.09 M |
| 10/23/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 72.01 K | $288.65 M |
| 10/22/2026 | $10.09 | $10.07 (-0.2%) | $10.09 | $10.02 | 1.13 M | $289.51 M |
| 10/21/2026 | $10.06 | $10.09 (0.3%) | $10.09 | $10.05 | 169.90 K | $290.09 M |
| 10/20/2026 | $10.11 | $10.05 (-0.59%) | $10.11 | $9.98 | 40.03 K | $288.94 M |
| 10/19/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 3 | $290.95 M |
| 10/16/2026 | $10.14 | $10.12 (-0.2%) | $10.14 | $10.12 | 21.45 K | $290.95 M |
| 10/15/2026 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 3 | $291.53 M |
| 10/14/2026 | $10.20 | $10.14 (-0.59%) | $10.20 | $10.14 | 3.31 K | $291.53 M |
| 10/13/2026 | $10.16 | $10.15 (-0.1%) | $10.16 | $10.10 | 265.40 K | $291.81 M |
| 10/12/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 3 | $294.69 M |
| 10/09/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 3 | $294.69 M |
| 10/08/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 1 | $294.69 M |
| 10/07/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 1 | $294.69 M |
| 10/06/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 1 | $294.69 M |
| 10/05/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 1 | $294.69 M |
| 10/02/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 1 | $294.69 M |
| 10/01/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 48.71 K | $294.69 M |
| 09/30/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 200 | $294.69 M |
| 09/29/2026 | $10.15 | $10.25 (0.99%) | $10.25 | $10.15 | 700 | $294.69 M |
| 09/28/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 1 | $295.55 M |
| 09/25/2026 | $10.15 | $10.28 (1.28%) | $10.28 | $10.15 | 817 | $295.55 M |
| 09/24/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 4 | $295.55 M |
| 09/23/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 3 | $295.55 M |
| 09/22/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 811 | $295.55 M |
| 09/21/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 3 | $294.69 M |
| 09/18/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 2.02 K | $294.69 M |
| 09/17/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 6 | $295.84 M |
| 09/16/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 3 | $295.84 M |
| 09/15/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 300 | $295.84 M |
| 09/14/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 300 | $294.98 M |
| 09/11/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 210 | $294.69 M |
| 09/10/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $293.25 M |
| 09/09/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 4 | $293.25 M |
| 09/08/2026 | $10.35 | $10.20 (-1.45%) | $10.35 | $10.20 | 201.70 K | $293.25 M |
| 09/04/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 3 | $297.56 M |
| 09/03/2026 | $10.33 | $10.35 (0.19%) | $10.35 | $10.33 | 2.10 K | $297.56 M |
| 09/02/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 3 | $293.54 M |
| 09/01/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 3 | $293.54 M |
| 08/31/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 3.43 K | $293.54 M |
| 08/28/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 3 | $293.54 M |
| 08/27/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 3 | $293.54 M |
| 08/26/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 400 | $293.54 M |
| 08/25/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 9 | $293.25 M |
| 08/24/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 3 | $293.25 M |
| 08/21/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 212 | $293.25 M |
| 08/20/2026 | $10.20 | $10.21 (0.1%) | $10.21 | $10.20 | 224 | $293.54 M |
| 08/19/2026 | $10.18 | $10.20 (0.2%) | $10.20 | $10.15 | 2.60 K | $293.25 M |
| 08/18/2026 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 3 | $292.96 M |
| 08/17/2026 | $10.16 | $10.19 (0.3%) | $10.20 | $10.16 | 6.60 K | $292.96 M |
| 08/14/2026 | $10.16 | $10.15 (-0.1%) | $10.16 | $10.15 | 58.52 K | $291.81 M |
| 08/13/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 3 | $292.10 M |
| 08/12/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 3 | $292.10 M |
| 08/11/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 12 | $292.10 M |
| 08/10/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 0 | $292.10 M |
| 08/07/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 0 | $292.10 M |
| 08/06/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 3 | $292.10 M |
| 08/05/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 3 | $292.10 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.
