Fortress Value Acquisition Corp. IV (FVIV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 9.76 | 9.76 | 9.75 | 9.76 | 9.76 | 700 |
| May 13, 2022 | 9.76 | 9.76 | 9.75 | 9.76 | 9.76 | 7,100 |
| May 12, 2022 | 9.77 | 9.77 | 9.73 | 9.75 | 9.75 | 359,300 |
| May 11, 2022 | 9.76 | 9.78 | 9.74 | 9.78 | 9.78 | 1,702,600 |
| May 10, 2022 | 9.79 | 9.81 | 9.76 | 9.77 | 9.77 | 135,700 |
| May 09, 2022 | 9.78 | 9.79 | 9.78 | 9.78 | 9.78 | 7,300 |
| May 06, 2022 | 9.78 | 9.79 | 9.78 | 9.79 | 9.79 | 100,000 |
| May 05, 2022 | 9.79 | 9.80 | 9.78 | 9.78 | 9.78 | 251,800 |
| May 04, 2022 | 9.79 | 9.80 | 9.78 | 9.79 | 9.79 | 21,600 |
| May 03, 2022 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 16,800 |
| May 02, 2022 | 9.80 | 9.82 | 9.80 | 9.82 | 9.82 | 119,500 |
| Apr 29, 2022 | 9.80 | 9.82 | 9.79 | 9.80 | 9.80 | 17,200 |
| Apr 28, 2022 | 9.87 | 9.87 | 9.79 | 9.80 | 9.80 | 95,600 |
| Apr 27, 2022 | 9.79 | 9.81 | 9.79 | 9.80 | 9.80 | 300,300 |
| Apr 26, 2022 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | 141,200 |
| Apr 25, 2022 | 9.80 | 9.82 | 9.80 | 9.81 | 9.81 | 244,800 |
| Apr 22, 2022 | 9.80 | 9.84 | 9.79 | 9.79 | 9.79 | 147,100 |
| Apr 21, 2022 | 9.82 | 9.83 | 9.79 | 9.80 | 9.80 | 24,800 |
| Apr 20, 2022 | 9.80 | 9.82 | 9.80 | 9.82 | 9.82 | 15,400 |
| Apr 19, 2022 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | 2,800 |
| Apr 18, 2022 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | 2,900 |
| Apr 14, 2022 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | 5,700 |
| Apr 13, 2022 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 301,800 |
| Apr 12, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 22,600 |
| Apr 11, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| Apr 08, 2022 | 9.76 | 9.79 | 9.76 | 9.79 | 9.79 | 58,900 |
| Apr 07, 2022 | 9.77 | 9.78 | 9.77 | 9.77 | 9.77 | 8,500 |
| Apr 06, 2022 | 9.76 | 9.78 | 9.76 | 9.78 | 9.78 | 130,400 |
| Apr 05, 2022 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 170,000 |
| Apr 04, 2022 | 9.78 | 9.79 | 9.76 | 9.78 | 9.78 | 29,600 |
| Apr 01, 2022 | 9.80 | 9.80 | 9.78 | 9.78 | 9.78 | 14,700 |
| Mar 31, 2022 | 9.78 | 9.80 | 9.76 | 9.80 | 9.80 | 1,050,300 |
| Mar 30, 2022 | 9.78 | 9.81 | 9.77 | 9.77 | 9.77 | 218,300 |
| Mar 29, 2022 | 9.77 | 9.80 | 9.76 | 9.79 | 9.79 | 272,500 |
| Mar 28, 2022 | 9.74 | 9.77 | 9.74 | 9.77 | 9.77 | 109,700 |
| Mar 25, 2022 | 9.76 | 9.76 | 9.75 | 9.76 | 9.76 | 11,400 |
| Mar 24, 2022 | 9.75 | 9.76 | 9.75 | 9.75 | 9.75 | 103,200 |
| Mar 23, 2022 | 9.74 | 9.74 | 9.73 | 9.74 | 9.74 | 51,900 |
| Mar 22, 2022 | 9.74 | 9.75 | 9.74 | 9.74 | 9.74 | 6,600 |
| Mar 21, 2022 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | 307,000 |
| Mar 18, 2022 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | 1,300 |
| Mar 17, 2022 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | 4,900 |
| Mar 16, 2022 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | 13,400 |
| Mar 15, 2022 | 9.72 | 9.73 | 9.72 | 9.73 | 9.73 | 9,600 |
| Mar 14, 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 212,200 |
| Mar 11, 2022 | 9.73 | 9.73 | 9.72 | 9.72 | 9.72 | 300 |
| Mar 10, 2022 | 9.70 | 9.73 | 9.70 | 9.73 | 9.73 | 135,300 |
| Mar 09, 2022 | 9.73 | 9.74 | 9.72 | 9.74 | 9.74 | 28,000 |
| Mar 08, 2022 | 9.72 | 9.73 | 9.72 | 9.73 | 9.73 | 303,500 |
| Mar 07, 2022 | 9.72 | 9.73 | 9.72 | 9.72 | 9.72 | 118,400 |
| Mar 04, 2022 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | 80,500 |
| Mar 03, 2022 | 9.73 | 9.73 | 9.71 | 9.71 | 9.71 | 181,600 |
| Mar 02, 2022 | 9.72 | 9.72 | 9.71 | 9.72 | 9.72 | 189,500 |
| Mar 01, 2022 | 9.73 | 9.73 | 9.71 | 9.72 | 9.72 | 35,600 |
| Feb 28, 2022 | 9.71 | 9.73 | 9.71 | 9.73 | 9.73 | 34,300 |
| Feb 25, 2022 | 9.74 | 9.74 | 9.71 | 9.73 | 9.73 | 2,000 |
| Feb 24, 2022 | 9.67 | 9.73 | 9.67 | 9.72 | 9.72 | 105,100 |
| Feb 23, 2022 | 9.70 | 9.73 | 9.70 | 9.73 | 9.73 | 61,600 |
| Feb 22, 2022 | 9.69 | 9.73 | 9.69 | 9.72 | 9.72 | 26,300 |
| Feb 18, 2022 | 9.72 | 9.72 | 9.71 | 9.72 | 9.72 | 7,200 |
| Feb 17, 2022 | 9.69 | 9.72 | 9.69 | 9.72 | 9.72 | 1,400 |
| Feb 16, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 700 |
| Feb 15, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 300 |
| Feb 14, 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 100 |
| Feb 11, 2022 | 9.72 | 9.72 | 9.68 | 9.72 | 9.72 | 37,100 |
| Feb 10, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 5,800 |
| Feb 09, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Feb 08, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1,100 |
| Feb 07, 2022 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | 5,500 |
| Feb 04, 2022 | 9.72 | 9.73 | 9.72 | 9.73 | 9.73 | 1,200 |
| Feb 03, 2022 | 9.70 | 9.74 | 9.70 | 9.74 | 9.74 | 13,200 |
| Feb 02, 2022 | 9.71 | 9.74 | 9.71 | 9.71 | 9.71 | 10,300 |
| Feb 01, 2022 | 9.71 | 9.74 | 9.69 | 9.74 | 9.74 | 33,400 |
| Jan 31, 2022 | 9.69 | 9.71 | 9.69 | 9.70 | 9.70 | 8,800 |
| Jan 28, 2022 | 9.69 | 9.69 | 9.68 | 9.68 | 9.68 | 48,000 |
| Jan 27, 2022 | 9.66 | 9.71 | 9.66 | 9.71 | 9.71 | 6,000 |
| Jan 26, 2022 | 9.69 | 9.70 | 9.68 | 9.70 | 9.70 | 17,700 |
| Jan 25, 2022 | 9.70 | 9.70 | 9.68 | 9.69 | 9.69 | 75,800 |
| Jan 24, 2022 | 9.70 | 9.72 | 9.70 | 9.72 | 9.72 | 3,800 |
| Jan 21, 2022 | 9.72 | 9.72 | 9.71 | 9.71 | 9.71 | 9,600 |
| Jan 20, 2022 | 9.74 | 9.74 | 9.71 | 9.73 | 9.73 | 741,700 |
| Jan 19, 2022 | 9.76 | 9.76 | 9.71 | 9.73 | 9.73 | 162,200 |
| Jan 18, 2022 | 9.74 | 9.77 | 9.74 | 9.74 | 9.74 | 253,300 |
| Jan 14, 2022 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | 4,000 |
| Jan 13, 2022 | 9.75 | 9.77 | 9.75 | 9.76 | 9.76 | 2,600 |
| Jan 12, 2022 | 9.77 | 9.79 | 9.77 | 9.79 | 9.79 | 901,800 |
| Jan 11, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 14,800 |
| Jan 10, 2022 | 9.77 | 9.80 | 9.77 | 9.80 | 9.80 | 80,000 |
| Jan 07, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Jan 06, 2022 | 9.75 | 9.77 | 9.74 | 9.77 | 9.77 | 112,600 |
| Jan 05, 2022 | 9.75 | 9.77 | 9.74 | 9.74 | 9.74 | 304,000 |
| Jan 04, 2022 | 9.75 | 9.76 | 9.75 | 9.75 | 9.75 | 14,200 |
| Jan 03, 2022 | 9.76 | 9.77 | 9.72 | 9.77 | 9.77 | 59,400 |
| Dec 31, 2021 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 24,900 |
| Dec 30, 2021 | 9.71 | 9.74 | 9.71 | 9.74 | 9.74 | 9,800 |
| Dec 29, 2021 | 9.70 | 9.75 | 9.70 | 9.74 | 9.74 | 11,500 |
| Dec 28, 2021 | 9.73 | 9.75 | 9.71 | 9.74 | 9.74 | 9,000 |
| Dec 27, 2021 | 9.76 | 9.76 | 9.72 | 9.72 | 9.72 | 5,500 |
| Dec 23, 2021 | 9.73 | 9.76 | 9.73 | 9.75 | 9.75 | 7,300 |
| Dec 22, 2021 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
