Future Vision II Acquisition Corp. (FVN)
NASDAQ: FVN · Real-Time Price · USD
9.60
+0.33 (3.56%)
At close: Oct 1, 2026, 4:00 PM EDT
9.25
-0.35 (-3.65%)
After-hours: Oct 1, 2026, 6:55 PM EDT
FVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 9.51 | 10.51 | 9.25 | 9.60 | 9.60 | 3.56% | 50,901 |
| Sep 30, 2026 | 9.33 | 9.49 | 9.06 | 9.27 | 9.27 | -0.64% | 6,860 |
| Sep 29, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -3.42% | 680 |
| Sep 28, 2026 | 9.80 | 9.95 | 9.66 | 9.66 | 9.66 | -0.62% | 4,123 |
| Sep 25, 2026 | 9.76 | 9.76 | 9.41 | 9.72 | 9.72 | -0.21% | 12,991 |
| Sep 24, 2026 | 9.61 | 11.35 | 9.44 | 9.74 | 9.74 | 4.62% | 59,199 |
| Sep 23, 2026 | 9.45 | 9.59 | 9.31 | 9.31 | 9.31 | -3.02% | 1,597 |
| Sep 22, 2026 | 9.66 | 9.68 | 9.56 | 9.60 | 9.60 | 1.05% | 5,511 |
| Sep 21, 2026 | 9.60 | 10.30 | 9.43 | 9.50 | 9.50 | -1.04% | 6,104 |
| Sep 18, 2026 | 9.50 | 10.20 | 9.50 | 9.60 | 9.60 | 3.23% | 77,135 |
| Sep 17, 2026 | 9.35 | 9.40 | 9.30 | 9.30 | 9.30 | -0.32% | 3,792 |
| Sep 16, 2026 | 9.85 | 10.20 | 9.29 | 9.33 | 9.33 | -1.69% | 136,131 |
| Sep 15, 2026 | 10.20 | 10.45 | 9.30 | 9.49 | 9.49 | -7.41% | 41,025 |
| Sep 14, 2026 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | -0.49% | 1,805 |
| Sep 11, 2026 | 10.41 | 10.70 | 10.00 | 10.30 | 10.30 | 0.19% | 127,061 |
| Sep 10, 2026 | 10.29 | 11.30 | 10.25 | 10.28 | 10.28 | 4.00% | 82,577 |
| Sep 9, 2026 | 9.85 | 9.89 | 9.85 | 9.89 | 9.89 | 1.80% | 2,438 |
| Sep 8, 2026 | 10.45 | 10.58 | 9.60 | 9.71 | 9.71 | -5.64% | 47,167 |
| Sep 4, 2026 | 10.10 | 10.50 | 9.82 | 10.29 | 10.29 | 2.08% | 103,435 |
| Sep 3, 2026 | 10.40 | 11.07 | 10.08 | 10.08 | 10.08 | -3.63% | 31,167 |
| Sep 2, 2026 | 10.31 | 10.85 | 10.30 | 10.46 | 10.46 | 1.45% | 50,607 |
| Sep 1, 2026 | 10.37 | 11.25 | 10.30 | 10.31 | 10.31 | -0.96% | 58,004 |
| Aug 31, 2026 | 10.81 | 11.06 | 10.20 | 10.41 | 10.41 | -3.70% | 89,487 |
| Aug 28, 2026 | 11.25 | 12.00 | 10.71 | 10.81 | 10.81 | -4.76% | 82,415 |
| Aug 27, 2026 | 9.61 | 11.82 | 9.61 | 11.35 | 11.35 | 16.29% | 730,218 |
| Aug 26, 2026 | 9.37 | 10.77 | 9.37 | 9.76 | 9.76 | 3.50% | 62,897 |
| Aug 25, 2026 | 19.34 | 19.34 | 9.00 | 9.43 | 9.43 | -52.47% | 177,907 |
| Aug 24, 2026 | 12.90 | 21.88 | 12.00 | 19.84 | 19.84 | 52.62% | 299,096 |
| Aug 21, 2026 | 12.20 | 15.09 | 11.29 | 13.00 | 13.00 | 8.33% | 763,427 |
| Aug 20, 2026 | 11.98 | 12.55 | 11.20 | 12.00 | 12.00 | 2.92% | 47,981 |
| Aug 19, 2026 | 11.90 | 12.00 | 11.51 | 11.66 | 11.66 | -2.02% | 36,943 |
| Aug 18, 2026 | 11.89 | 12.80 | 11.30 | 11.90 | 11.90 | 1.71% | 62,786 |
| Aug 17, 2026 | 12.00 | 12.11 | 11.44 | 11.70 | 11.70 | 0.86% | 102,394 |
| Aug 14, 2026 | 11.30 | 11.90 | 11.18 | 11.60 | 11.60 | -1.53% | 9,329 |
| Aug 13, 2026 | 11.10 | 12.10 | 11.10 | 11.78 | 11.78 | 6.51% | 33,266 |
| Aug 12, 2026 | 10.94 | 11.76 | 10.60 | 11.06 | 11.06 | - | 118,517 |
| Aug 11, 2026 | 11.30 | 12.00 | 10.81 | 11.06 | 11.06 | -4.66% | 83,465 |
| Aug 10, 2026 | 11.70 | 12.10 | 10.60 | 11.60 | 11.60 | -1.69% | 125,978 |
| Aug 7, 2026 | 10.71 | 12.18 | 10.60 | 11.80 | 11.80 | 4.52% | 106,201 |
| Aug 6, 2026 | 14.22 | 17.00 | 8.55 | 11.29 | 11.29 | 4.63% | 468,394 |
| Aug 5, 2026 | 11.29 | 11.73 | 10.61 | 10.79 | 10.79 | -1.10% | 95,032 |
| Aug 4, 2026 | 10.50 | 12.00 | 10.50 | 10.91 | 10.91 | 3.22% | 72,332 |
| Aug 3, 2026 | 10.50 | 11.41 | 10.08 | 10.57 | 10.57 | -3.91% | 29,760 |
| Jul 31, 2026 | 10.10 | 11.26 | 9.85 | 11.00 | 11.00 | 17.90% | 32,612 |
| Jul 29, 2026 | 8.68 | 12.14 | 7.90 | 9.33 | 9.33 | 4.83% | 85,155 |
| Jul 28, 2026 | 11.44 | 11.93 | 8.90 | 8.90 | 8.90 | -21.59% | 114,375 |
| Jul 27, 2026 | 11.18 | 12.70 | 10.93 | 11.35 | 11.35 | 3.18% | 67,312 |
| Jul 24, 2026 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -0.45% | 4,255 |
| Jul 23, 2026 | 11.20 | 11.20 | 10.96 | 11.05 | 11.05 | - | 9,847 |
| Jul 22, 2026 | 11.03 | 11.36 | 10.94 | 11.05 | 11.05 | 0.45% | 20,889 |