EQV Ventures Acquisition Corp. (FTW)
NYSE: FTW · Real-Time Price · USD
13.36
-0.56 (-4.02%)
At close: Mar 9, 2026, 4:00 PM EDT
13.00
-0.36 (-2.69%)
After-hours: Mar 9, 2026, 4:39 PM EDT
EQV Ventures Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.11 | 11.24 | 10.37 | 11.23 | 11.23 | 1.63% | 9,485 |
| Mar 4, 2026 | 11.36 | 13.50 | 11.05 | 11.05 | 11.05 | -0.09% | 60,273 |
| Mar 3, 2026 | 12.21 | 12.31 | 11.06 | 11.06 | 11.06 | -10.81% | 52,967 |
| Mar 2, 2026 | 12.24 | 13.70 | 11.88 | 12.40 | 12.40 | 1.64% | 41,433 |
| Feb 27, 2026 | 11.16 | 13.75 | 11.16 | 12.20 | 12.20 | 8.25% | 24,299 |
| Feb 26, 2026 | 12.19 | 12.63 | 10.76 | 11.27 | 11.27 | -5.53% | 43,148 |
| Feb 25, 2026 | 10.63 | 12.36 | 10.55 | 11.93 | 11.93 | 12.23% | 14,437 |
| Feb 24, 2026 | 10.56 | 10.70 | 10.56 | 10.63 | 10.63 | 0.66% | 90,538 |
| Feb 23, 2026 | 10.55 | 10.57 | 10.55 | 10.56 | 10.56 | - | 61,398 |
| Feb 20, 2026 | 10.58 | 10.58 | 10.55 | 10.56 | 10.56 | - | 38,565 |
| Feb 19, 2026 | 10.58 | 10.58 | 10.55 | 10.56 | 10.56 | -0.23% | 80,655 |
| Feb 18, 2026 | 10.59 | 10.59 | 10.56 | 10.58 | 10.58 | 0.23% | 7,362 |
| Feb 17, 2026 | 10.59 | 10.59 | 10.56 | 10.56 | 10.56 | -0.09% | 7,526 |
| Feb 13, 2026 | 10.55 | 10.57 | 10.55 | 10.57 | 10.57 | 0.09% | 10,800 |
| Feb 12, 2026 | 10.56 | 10.57 | 10.56 | 10.56 | 10.56 | 0.09% | 524,472 |
| Feb 11, 2026 | 10.59 | 10.59 | 10.55 | 10.55 | 10.55 | -0.19% | 162,868 |
| Feb 10, 2026 | 10.56 | 10.62 | 10.56 | 10.57 | 10.57 | 0.09% | 24,541 |
| Feb 9, 2026 | 10.56 | 10.59 | 10.56 | 10.56 | 10.56 | - | 18,912 |
| Feb 6, 2026 | 10.59 | 10.59 | 10.56 | 10.56 | 10.56 | - | 6,583 |
| Feb 5, 2026 | 10.55 | 10.58 | 10.55 | 10.56 | 10.56 | -0.19% | 369,736 |
| Feb 4, 2026 | 10.55 | 10.58 | 10.55 | 10.58 | 10.58 | 0.19% | 1,762 |
| Feb 3, 2026 | 10.55 | 10.57 | 10.55 | 10.56 | 10.56 | -0.09% | 4,737 |
| Feb 2, 2026 | 10.61 | 10.61 | 10.56 | 10.57 | 10.57 | - | 235,194 |
| Jan 30, 2026 | 10.56 | 10.59 | 10.56 | 10.57 | 10.57 | 0.09% | 21,780 |
| Jan 29, 2026 | 10.59 | 10.59 | 10.56 | 10.56 | 10.56 | -0.19% | 12,453 |
| Jan 28, 2026 | 10.55 | 10.58 | 10.55 | 10.58 | 10.58 | 0.28% | 7,837 |
| Jan 27, 2026 | 10.55 | 10.56 | 10.54 | 10.55 | 10.55 | - | 532,910 |
| Jan 26, 2026 | 10.55 | 10.58 | 10.55 | 10.55 | 10.55 | - | 3,529 |
| Jan 23, 2026 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | - | 127,498 |
| Jan 22, 2026 | 10.58 | 10.58 | 10.55 | 10.55 | 10.55 | 0.09% | 4,875 |
| Jan 21, 2026 | 10.59 | 10.59 | 10.54 | 10.54 | 10.54 | - | 8,295 |
| Jan 20, 2026 | 10.55 | 10.56 | 10.54 | 10.54 | 10.54 | -0.09% | 165,564 |
| Jan 16, 2026 | 10.56 | 10.56 | 10.54 | 10.55 | 10.55 | - | 88,280 |
| Jan 15, 2026 | 10.56 | 10.56 | 10.53 | 10.55 | 10.55 | 0.19% | 20,591 |
| Jan 14, 2026 | 10.52 | 10.59 | 10.52 | 10.53 | 10.53 | 0.10% | 86,846 |
| Jan 13, 2026 | 10.52 | 10.53 | 10.52 | 10.52 | 10.52 | - | 4,909 |
| Jan 12, 2026 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | - | 15,966 |
| Jan 9, 2026 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | 0.10% | 25,824 |
| Jan 8, 2026 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | 0.10% | 15,380 |
| Jan 7, 2026 | 10.50 | 10.52 | 10.50 | 10.50 | 10.50 | - | 24,040 |
| Jan 6, 2026 | 10.50 | 10.52 | 10.50 | 10.50 | 10.50 | - | 23,484 |
| Jan 5, 2026 | 10.49 | 10.52 | 10.49 | 10.50 | 10.50 | 0.10% | 57,450 |
| Jan 2, 2026 | 10.54 | 10.54 | 10.49 | 10.49 | 10.49 | - | 18,117 |
| Dec 31, 2025 | 10.55 | 10.55 | 10.49 | 10.49 | 10.49 | 0.10% | 18,239 |
| Dec 30, 2025 | 10.48 | 10.50 | 10.48 | 10.48 | 10.48 | - | 62,793 |
| Dec 29, 2025 | 10.48 | 10.49 | 10.48 | 10.48 | 10.48 | - | 19,297 |
| Dec 26, 2025 | 10.53 | 10.53 | 10.48 | 10.48 | 10.48 | - | 24,267 |
| Dec 24, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 25,085 |
| Dec 23, 2025 | 10.48 | 10.49 | 10.48 | 10.48 | 10.48 | - | 40,971 |
| Dec 22, 2025 | 10.48 | 10.53 | 10.48 | 10.48 | 10.48 | - | 36,557 |