Canada Markets closed

Fortress Value Acquisition Corp. IV (FVIV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.760.00 (0.00%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 10, 20229.729.729.729.729.725,800
Feb 09, 20229.729.729.729.729.72-
Feb 08, 20229.729.729.729.729.721,100
Feb 07, 20229.749.749.729.729.725,500
Feb 04, 20229.729.739.729.739.731,200
Feb 03, 20229.709.749.709.749.7413,200
Feb 02, 20229.719.749.719.719.7110,300
Feb 01, 20229.719.749.699.749.7433,400
Jan 31, 20229.699.719.699.709.708,800
Jan 28, 20229.699.699.689.689.6848,000
Jan 27, 20229.669.719.669.719.716,000
Jan 26, 20229.699.709.689.709.7017,700
Jan 25, 20229.709.709.689.699.6975,800
Jan 24, 20229.709.729.709.729.723,800
Jan 21, 20229.729.729.719.719.719,600
Jan 20, 20229.749.749.719.739.73741,700
Jan 19, 20229.769.769.719.739.73162,200
Jan 18, 20229.749.779.749.749.74253,300
Jan 14, 20229.759.759.749.749.744,000
Jan 13, 20229.759.779.759.769.762,600
Jan 12, 20229.779.799.779.799.79901,800
Jan 11, 20229.779.779.779.779.7714,800
Jan 10, 20229.779.809.779.809.8080,000
Jan 07, 20229.779.779.779.779.77-
Jan 06, 20229.759.779.749.779.77112,600
Jan 05, 20229.759.779.749.749.74304,000
Jan 04, 20229.759.769.759.759.7514,200
Jan 03, 20229.769.779.729.779.7759,400
Dec 31, 20219.709.759.709.759.7524,900
Dec 30, 20219.719.749.719.749.749,800
Dec 29, 20219.709.759.709.749.7411,500
Dec 28, 20219.739.759.719.749.749,000
Dec 27, 20219.769.769.729.729.725,500
Dec 23, 20219.739.769.739.759.757,300
Dec 22, 20219.769.769.769.769.76-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...