Canada Markets close in 1 hr 47 mins

Fortress Value Acquisition Corp. IV (FVIV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.78+0.01 (+0.10%)
As of 01:08PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20229.779.789.779.789.788,554
Jul 06, 20229.789.799.779.779.77254,100
Jul 05, 20229.799.799.779.779.771,700
Jul 01, 20229.789.789.789.789.784,900
Jun 30, 20229.789.799.769.779.7727,800
Jun 29, 20229.799.799.799.799.791,600
Jun 28, 20229.799.799.789.799.7917,200
Jun 27, 20229.799.799.769.799.793,300
Jun 24, 20229.789.789.769.789.783,400
Jun 23, 20229.779.799.779.799.791,652,200
Jun 22, 20229.779.799.779.789.783,600
Jun 21, 20229.779.799.779.789.7847,800
Jun 17, 20229.769.779.769.769.7646,300
Jun 16, 20229.769.769.769.769.7625,200
Jun 15, 20229.779.779.769.769.7699,100
Jun 14, 20229.779.789.779.779.7723,200
Jun 13, 20229.829.829.779.789.7857,400
Jun 10, 20229.789.789.789.789.78200
Jun 09, 20229.779.789.779.789.783,600
Jun 08, 20229.799.799.799.799.79-
Jun 07, 20229.779.799.769.799.794,800
Jun 06, 20229.829.829.789.799.7912,000
Jun 03, 20229.779.779.779.779.77101,800
Jun 02, 20229.759.789.759.779.77106,100
Jun 01, 20229.799.799.799.799.791,500
May 31, 20229.769.799.759.799.7920,300
May 27, 20229.779.789.769.779.771,873,400
May 26, 20229.779.789.749.759.75157,300
May 25, 20229.789.789.789.789.78400
May 24, 20229.759.779.759.779.7766,900
May 23, 20229.789.789.759.759.7520,300
May 20, 20229.759.759.759.759.7542,900
May 19, 20229.759.759.759.759.75200
May 18, 20229.759.759.759.759.75600
May 17, 20229.759.779.759.769.767,500
May 16, 20229.769.769.759.769.76700
May 13, 20229.769.769.759.769.767,100
May 12, 20229.779.779.739.759.75359,300
May 11, 20229.769.789.749.789.781,702,600
May 10, 20229.799.819.769.779.77135,700
May 09, 20229.789.799.789.789.787,300
May 06, 20229.789.799.789.799.79100,000
May 05, 20229.799.809.789.789.78251,800
May 04, 20229.799.809.789.799.7921,600
May 03, 20229.799.809.799.809.8016,800
May 02, 20229.809.829.809.829.82119,500
Apr 29, 20229.809.829.799.809.8017,200
Apr 28, 20229.879.879.799.809.8095,600
Apr 27, 20229.799.819.799.809.80300,300
Apr 26, 20229.809.819.809.819.81141,200
Apr 25, 20229.809.829.809.819.81244,800
Apr 22, 20229.809.849.799.799.79147,100
Apr 21, 20229.829.839.799.809.8024,800
Apr 20, 20229.809.829.809.829.8215,400
Apr 19, 20229.819.819.809.809.802,800
Apr 18, 20229.809.809.799.799.792,900
Apr 14, 20229.809.809.799.799.795,700
Apr 13, 20229.799.809.799.809.80301,800
Apr 12, 20229.799.799.799.799.7922,600
Apr 11, 20229.799.799.799.799.79-
Apr 08, 20229.769.799.769.799.7958,900
Apr 07, 20229.779.789.779.779.778,500
Apr 06, 20229.769.789.769.789.78130,400
Apr 05, 20229.759.769.759.769.76170,000
Apr 04, 20229.789.799.769.789.7829,600
Apr 01, 20229.809.809.789.789.7814,700
Mar 31, 20229.789.809.769.809.801,050,300
Mar 30, 20229.789.819.779.779.77218,300
Mar 29, 20229.779.809.769.799.79272,500
Mar 28, 20229.749.779.749.779.77109,700
Mar 25, 20229.769.769.759.769.7611,400
Mar 24, 20229.759.769.759.759.75103,200
Mar 23, 20229.749.749.739.749.7451,900
Mar 22, 20229.749.759.749.749.746,600
Mar 21, 20229.739.749.739.749.74307,000
Mar 18, 20229.729.749.729.749.741,300
Mar 17, 20229.729.749.729.749.744,900
Mar 16, 20229.729.749.729.749.7413,400
Mar 15, 20229.729.739.729.739.739,600
Mar 14, 20229.739.739.739.739.73212,200
Mar 11, 20229.739.739.729.729.72300
Mar 10, 20229.709.739.709.739.73135,300
Mar 09, 20229.739.749.729.749.7428,000
Mar 08, 20229.729.739.729.739.73303,500
Mar 07, 20229.729.739.729.729.72118,400
Mar 04, 20229.729.749.729.749.7480,500
Mar 03, 20229.739.739.719.719.71181,600
Mar 02, 20229.729.729.719.729.72189,500
Mar 01, 20229.739.739.719.729.7235,600
Feb 28, 20229.719.739.719.739.7334,300
Feb 25, 20229.749.749.719.739.732,000
Feb 24, 20229.679.739.679.729.72105,100
Feb 23, 20229.709.739.709.739.7361,600
Feb 22, 20229.699.739.699.729.7226,300
Feb 18, 20229.729.729.719.729.727,200
Feb 17, 20229.699.729.699.729.721,400
Feb 16, 20229.729.729.729.729.72700
Feb 15, 20229.729.729.729.729.72300
Feb 14, 20229.749.749.749.749.74100
Feb 11, 20229.729.729.689.729.7237,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...