Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortress Value Acquisition Corp Cl A (NY: FVAC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 13.90 14.06 13.51 13.58 396,081 -0.40(-2.86%)
Sep 29, 2020 14.19 14.19 13.70 13.98 268,803 -0.17(-1.20%)
Sep 28, 2020 14.50 15.18 13.50 14.15 816,641 +0.05(+0.35%)
Sep 25, 2020 14.00 14.20 13.50 14.10 447,600 +0.21(+1.51%)
Sep 24, 2020 13.25 13.89 12.75 13.89 1,007,815 +0.39(+2.89%)
Sep 23, 2020 13.86 14.40 13.50 13.50 1,221,597 -0.75(-5.26%)
Sep 22, 2020 14.40 14.92 13.83 14.25 936,413 -0.25(-1.72%)
Sep 21, 2020 14.53 14.98 13.65 14.50 1,725,051 -0.55(-3.65%)
Sep 18, 2020 14.64 15.31 14.60 15.05 838,100 +0.26(+1.76%)
Sep 17, 2020 14.58 15.25 14.37 14.79 650,961 -0.41(-2.70%)
Sep 16, 2020 15.50 16.41 14.71 15.20 1,336,757 -0.14(-0.91%)
Sep 15, 2020 15.00 16.05 14.69 15.34 1,789,758 +0.74(+5.07%)
Sep 14, 2020 14.47 15.20 14.31 14.60 549,873 +0.60(+4.29%)
Sep 11, 2020 14.18 14.89 13.90 14.00 748,800 -0.02(-0.14%)
Sep 10, 2020 15.00 15.00 13.74 14.02 1,017,484 -0.48(-3.31%)
Sep 09, 2020 15.13 15.37 14.32 14.50 993,184 -0.61(-4.04%)
Sep 08, 2020 14.97 15.50 13.92 15.11 1,199,408 -0.05(-0.33%)
Sep 04, 2020 14.00 16.25 13.60 15.16 2,621,400 +0.87(+6.09%)
Sep 03, 2020 14.39 15.04 12.87 14.29 2,416,747 -0.40(-2.72%)
Sep 02, 2020 13.99 15.25 13.65 14.69 2,451,087 +1.29(+9.63%)
Sep 01, 2020 13.38 13.60 13.26 13.40 505,962 -0.10(-0.74%)
Aug 31, 2020 13.15 13.55 13.05 13.50 820,062 +0.04(+0.30%)
Aug 28, 2020 13.17 13.75 12.70 13.46 1,944,800 +0.76(+5.98%)
Aug 27, 2020 11.87 12.70 11.87 12.70 1,561,429 +0.70(+5.83%)
Aug 26, 2020 12.00 12.00 11.85 12.00 594,747 -0.03(-0.25%)
Aug 25, 2020 11.87 12.08 11.60 12.03 1,216,349 -0.01(-0.08%)
Aug 24, 2020 11.90 12.04 11.75 12.04 613,900 +0.04(+0.33%)
Aug 21, 2020 12.03 12.15 11.89 12.00 612,500 -0.24(-1.96%)
Aug 20, 2020 11.85 12.28 11.80 12.24 925,012 +0.07(+0.58%)
Aug 19, 2020 11.90 12.22 11.75 12.17 1,468,140 +0.17(+1.42%)
Aug 18, 2020 12.12 12.21 11.82 12.00 583,649 -0.20(-1.64%)
Aug 17, 2020 12.07 12.25 11.95 12.20 644,585 +0.03(+0.25%)
Aug 14, 2020 11.99 12.17 11.80 12.17 435,500 -0.03(-0.25%)
Aug 13, 2020 11.95 12.30 11.93 12.20 978,168 +0.30(+2.52%)
Aug 12, 2020 11.88 12.10 11.80 11.90 445,288 -0.20(-1.65%)
Aug 11, 2020 12.28 12.46 11.87 12.10 925,394 -0.18(-1.47%)
Aug 10, 2020 11.79 12.82 11.52 12.28 3,667,800 +0.82(+7.16%)
Aug 07, 2020 11.86 11.95 11.36 11.46 851,100 -0.29(-2.47%)
Aug 06, 2020 12.33 12.33 11.73 11.75 537,597 -0.25(-2.08%)
Aug 05, 2020 11.95 12.32 11.52 12.00 1,230,713 +0.37(+3.18%)
Aug 04, 2020 11.61 11.74 11.35 11.63 530,433 -0.02(-0.17%)
Aug 03, 2020 12.00 12.24 11.06 11.65 1,745,005 -0.15(-1.27%)
Jul 31, 2020 12.36 12.49 11.71 11.80 776,400 -0.32(-2.64%)
Jul 30, 2020 12.00 12.53 11.65 12.12 1,811,848 +0.02(+0.17%)
Jul 29, 2020 12.62 13.00 12.03 12.10 1,160,886 -0.53(-4.20%)
Jul 28, 2020 13.25 13.45 12.54 12.63 1,333,366 -0.46(-3.51%)
Jul 27, 2020 13.96 14.05 12.85 13.09 1,507,613 -0.56(-4.10%)
Jul 24, 2020 14.25 14.37 13.56 13.65 2,174,800 -0.79(-5.47%)
Jul 23, 2020 14.70 15.50 13.53 14.44 6,501,885 -0.44(-2.96%)
Jul 22, 2020 13.50 14.90 13.11 14.88 8,348,692 +2.48(+20.00%)
Jul 21, 2020 11.95 12.56 11.63 12.40 5,713,869 +1.12(+9.93%)
Jul 20, 2020 11.15 11.39 11.01 11.28 2,105,466 +0.35(+3.20%)
Jul 17, 2020 11.12 11.12 10.72 10.93 2,478,700 +0.23(+2.15%)
Jul 16, 2020 11.37 11.57 10.65 10.70 1,561,238 -0.29(-2.64%)
Jul 15, 2020 11.94 11.99 10.86 10.99 6,894,820 +0.99(+9.90%)
Jul 14, 2020 10.04 10.04 10.00 10.00 2,139 +0.00(+0.00%)
Jul 13, 2020 10.60 10.60 10.00 10.00 2,971 -0.02(-0.20%)
Jul 10, 2020 10.00 10.21 10.00 10.02 13,700 +0.02(+0.20%)
Jul 09, 2020 10.00 10.00 10.00 10.00 608 +0.02(+0.20%)
Jul 08, 2020 10.30 10.30 9.890 9.980 31,841 -0.07(-0.70%)
Jul 07, 2020 9.970 10.05 9.970 10.05 4,389 +0.15(+1.52%)
Jul 06, 2020 10.00 10.00 9.890 9.900 2,936 -0.10(-1.00%)
Jul 02, 2020 10.17 10.17 9.970 10.00 151,800 +0.03(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.