MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FVAV — Fortress Value Acquisition Corp. V Class A Ordinary Shares
NasdaqFortress Value Acquisition Corp. V Class A Ordinary Shares
$10.25
+0.00(+0.00%)
- O
- 10.25
- H
- 10.25
- L
- 10.25
- V
- 161.4
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$10.25
Period Return+2.3%
Period High$10.35
Period Low$10.00
Avg Daily Volume78.4K
Total Trading Days122
FVAV — Historical OHLCV Price & Volume Table
Feb 26, 2026 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | +$0.00 | +0.00% | 161 | $10.25 | $10.25 $10.25 |
| Sep 29, 2026 | $10.15 | $10.25 | $10.15 | $10.25 | $-0.03 | -0.29% | 659 | $10.17 | $10.15 $10.25 |
| Sep 25, 2026 | $10.15 | $10.28 | $10.15 | $10.28 | +$0.00 | +0.00% | 817 | $10.18 | $10.15 $10.28 |
| Sep 22, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | +$0.03 | +0.29% | 811 | $10.28 | $10.28 $10.28 |
| Sep 18, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | $-0.04 | -0.35% | 2,024 | $10.30 | $10.25 $10.25 |
| Sep 15, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | +$0.03 | +0.25% | 256 | $10.27 | $10.29 $10.29 |
| Sep 14, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | +$0.01 | +0.10% | 265 | $10.26 | $10.26 $10.26 |
| Sep 11, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | +$0.05 | +0.49% | 210 | $10.25 | $10.25 $10.25 |
| Sep 8, 2026 | $10.35 | $10.35 | $10.20 | $10.20 | $-0.15 | -1.45% | 201,686 | $10.21 | $10.20 $10.35 |
| Sep 3, 2026 | $10.33 | $10.35 | $10.33 | $10.35 | +$0.14 | +1.37% | 2,058 | $10.35 | $10.33 $10.35 |
| Aug 31, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | +$0.00 | +0.00% | 3,426 | $10.21 | $10.21 $10.21 |
| Aug 26, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | +$0.01 | +0.10% | 361 | $10.21 | $10.21 $10.21 |
| Aug 21, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | $-0.01 | -0.10% | 212 | $10.20 | $10.20 $10.20 |
| Aug 20, 2026 | $10.20 | $10.21 | $10.20 | $10.21 | +$0.01 | +0.10% | 224 | $10.21 | $10.20 $10.21 |
| Aug 19, 2026 | $10.18 | $10.20 | $10.15 | $10.20 | +$0.01 | +0.10% | 2,556 | $10.19 | $10.15 $10.20 |
| Aug 17, 2026 | $10.16 | $10.20 | $10.16 | $10.19 | +$0.04 | +0.39% | 6,602 | $10.20 | $10.16 $10.20 |
| Aug 14, 2026 | $10.16 | $10.16 | $10.15 | $10.15 | $-0.01 | -0.10% | 58,523 | $10.16 | $10.15 $10.16 |
| Aug 3, 2026 | $10.16 | $10.16 | $10.16 | $10.16 | +$0.00 | +0.00% | 75,423 | $10.16 | $10.16 $10.16 |
| Jul 31, 2026 | $10.16 | $10.16 | $10.16 | $10.16 | +$0.00 | +0.00% | 450,019 | $10.16 | $10.16 $10.16 |
| Jul 28, 2026 | $10.17 | $10.17 | $10.16 | $10.16 | +$0.00 | +0.00% | 1,327 | $10.17 | $10.16 $10.17 |
| Jul 27, 2026 | $10.18 | $10.19 | $10.15 | $10.16 | $-0.06 | -0.54% | 157,553 | $10.16 | $10.15 $10.19 |
| Jul 23, 2026 | $10.14 | $10.35 | $10.14 | $10.22 | +$0.09 | +0.84% | 322,771 | $10.18 | $10.14 $10.35 |
| Jul 22, 2026 | $10.13 | $10.14 | $10.13 | $10.13 | +$0.01 | +0.10% | 42,140 | $10.13 | $10.13 $10.14 |
| Jul 20, 2026 | $10.13 | $10.13 | $10.11 | $10.12 | +$0.01 | +0.10% | 108,327 | $10.12 | $10.11 $10.13 |
| Jul 17, 2026 | $10.11 | $10.11 | $10.11 | $10.11 | +$0.00 | +0.00% | 0 | $10.11 | $10.11 $10.11 |
| Jul 16, 2026 | $10.11 | $10.11 | $10.11 | $10.11 | +$0.00 | +0.00% | 0 | $10.11 | $10.11 $10.11 |
| Jul 15, 2026 | $10.11 | $10.11 | $10.11 | $10.11 | +$0.00 | +0.00% | 100 | $10.11 | $10.11 $10.11 |
| Jul 14, 2026 | $10.11 | $10.11 | $10.11 | $10.11 | +$0.00 | +0.00% | 0 | $10.11 | $10.11 $10.11 |
| Jul 13, 2026 | $10.13 | $10.13 | $10.11 | $10.11 | +$0.00 | +0.00% | 700 | $10.11 | $10.11 $10.13 |
| Jul 10, 2026 | $10.11 | $10.11 | $10.11 | $10.11 | +$0.00 | +0.00% | 0 | $10.11 | $10.11 $10.11 |