Fortress Value Acquisition Corp. V (FVAV)
NASDAQ: FVAV · Real-Time Price · USD
10.04
-0.05 (-0.50%)
At close: Nov 10, 2026, 4:00 PM EST
10.04
0.00 (0.00%)
After-hours: Nov 10, 2026, 4:04 PM EST
FVAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.50% | 1,475 |
| Nov 9, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.49% | 75,018 |
| Nov 6, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.12% | 157 |
| Nov 5, 2026 | 10.12 | 10.13 | 10.09 | 10.13 | 10.13 | 0.44% | 2,481 |
| Oct 29, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.27% | 572 |
| Oct 28, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.20% | 1,686 |
| Oct 26, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.50% | 167 |
| Oct 23, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.30% | 72,007 |
| Oct 22, 2026 | 10.09 | 10.09 | 10.02 | 10.07 | 10.07 | -0.20% | 1,125,605 |
| Oct 21, 2026 | 10.06 | 10.09 | 10.05 | 10.09 | 10.09 | 0.40% | 169,861 |
| Oct 20, 2026 | 10.11 | 10.11 | 9.98 | 10.05 | 10.05 | -0.69% | 40,034 |
| Oct 16, 2026 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | -0.20% | 21,449 |
| Oct 14, 2026 | 10.20 | 10.20 | 10.14 | 10.14 | 10.14 | -0.10% | 3,306 |
| Oct 13, 2026 | 10.16 | 10.16 | 10.10 | 10.15 | 10.15 | -0.98% | 265,398 |
| Sep 30, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 161 |
| Sep 29, 2026 | 10.15 | 10.25 | 10.15 | 10.25 | 10.25 | -0.29% | 659 |
| Sep 25, 2026 | 10.15 | 10.28 | 10.15 | 10.28 | 10.28 | - | 817 |
| Sep 22, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.29% | 811 |
| Sep 18, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.35% | 2,024 |
| Sep 15, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.25% | 256 |
| Sep 14, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% | 265 |
| Sep 11, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% | 210 |
| Sep 8, 2026 | 10.35 | 10.35 | 10.20 | 10.20 | 10.20 | -1.45% | 201,686 |
| Sep 3, 2026 | 10.33 | 10.35 | 10.33 | 10.35 | 10.35 | 1.37% | 2,058 |
| Aug 31, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 3,426 |
| Aug 26, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% | 361 |
| Aug 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% | 212 |
| Aug 20, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.10% | 224 |
| Aug 19, 2026 | 10.18 | 10.20 | 10.15 | 10.20 | 10.20 | 0.10% | 2,558 |
| Aug 17, 2026 | 10.16 | 10.20 | 10.16 | 10.19 | 10.19 | 0.39% | 6,602 |
| Aug 14, 2026 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | -0.10% | 58,523 |
| Aug 3, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 75,422 |
| Jul 31, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 450,019 |
| Jul 28, 2026 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | - | 1,326 |
| Jul 27, 2026 | 10.18 | 10.19 | 10.15 | 10.16 | 10.16 | -0.54% | 157,556 |
| Jul 23, 2026 | 10.14 | 10.35 | 10.14 | 10.22 | 10.22 | 0.84% | 322,771 |
| Jul 22, 2026 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 0.10% | 42,140 |
| Jul 20, 2026 | 10.13 | 10.13 | 10.11 | 10.12 | 10.12 | 0.10% | 108,327 |
| Jul 15, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 110 |
| Jul 13, 2026 | 10.13 | 10.13 | 10.11 | 10.11 | 10.11 | - | 744 |
| Jul 8, 2026 | 10.09 | 10.11 | 10.09 | 10.11 | 10.11 | -0.39% | 13,873 |
| Jul 6, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% | 29,320 |
| Jul 2, 2026 | 10.16 | 10.18 | 10.16 | 10.16 | 10.16 | -0.39% | 17,795 |
| Jul 1, 2026 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 0.89% | 10,604 |
| Jun 30, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.10% | 30,110 |
| Jun 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% | 542 |
| Jun 22, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.20% | 1,003 |
| Jun 17, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.39% | 50,005 |
| Jun 16, 2026 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | 0.69% | 1,155 |
| Jun 15, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.10% | 364 |