Future Vision II Acquisition Corp. (FVN)
NASDAQ: FVN · Real-Time Price · USD
11.06
-0.54 (-4.66%)
At close: Aug 11, 2026, 4:00 PM EDT
11.19
+0.13 (1.18%)
After-hours: Aug 11, 2026, 5:12 PM EDT
FVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 11.30 | 12.00 | 10.81 | 11.06 | 11.06 | -4.66% | 83,362 |
| 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% | 106,181 |
| Aug 6, 2026 | 14.22 | 17.00 | 8.55 | 11.29 | 11.29 | 4.63% | 465,953 |
| Aug 5, 2026 | 11.29 | 11.73 | 10.61 | 10.79 | 10.79 | -1.10% | 95,031 |
| Aug 4, 2026 | 10.50 | 12.00 | 10.50 | 10.91 | 10.91 | 3.22% | 72,331 |
| 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% | 32,600 |
| Jul 29, 2026 | 8.68 | 12.14 | 7.90 | 9.33 | 9.33 | 4.83% | 85,118 |
| Jul 28, 2026 | 11.44 | 11.93 | 8.90 | 8.90 | 8.90 | -21.59% | 114,130 |
| Jul 27, 2026 | 11.18 | 12.70 | 10.93 | 11.35 | 11.35 | 3.18% | 67,262 |
| 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 | - | 9,843 |
| Jul 22, 2026 | 11.03 | 11.36 | 10.94 | 11.05 | 11.05 | 0.45% | 20,888 |
| Jul 21, 2026 | 11.58 | 11.58 | 10.93 | 11.00 | 11.00 | 0.09% | 15,826 |
| Jul 20, 2026 | 11.80 | 11.80 | 10.96 | 10.99 | 10.99 | 0.55% | 16,000 |
| Jul 17, 2026 | 11.05 | 11.36 | 10.93 | 10.93 | 10.93 | - | 15,165 |
| Jul 16, 2026 | 10.94 | 11.00 | 10.93 | 10.93 | 10.93 | -0.09% | 2,001 |
| Jul 15, 2026 | 10.96 | 10.97 | 10.93 | 10.94 | 10.94 | -0.27% | 223,339 |
| Jul 14, 2026 | 10.96 | 11.00 | 10.96 | 10.97 | 10.97 | -0.27% | 3,201 |
| Jul 13, 2026 | 11.00 | 11.00 | 10.99 | 11.00 | 11.00 | - | 251,641 |
| Jul 10, 2026 | 10.94 | 11.89 | 10.94 | 11.00 | 11.00 | -7.49% | 1,871 |
| Jul 9, 2026 | 10.96 | 11.89 | 10.96 | 11.89 | 11.89 | 8.49% | 9,843 |
| Jul 8, 2026 | 10.95 | 10.96 | 10.95 | 10.96 | 10.96 | - | 10,189 |
| Jul 7, 2026 | 10.94 | 10.96 | 10.94 | 10.96 | 10.96 | 0.18% | 2,872 |
| Jul 6, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.27% | 415 |
| Jul 2, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | 317 |
| Jul 1, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.18% | 607 |
| Jun 30, 2026 | 11.99 | 11.99 | 10.95 | 10.95 | 10.95 | -0.73% | 24,112 |
| Jun 29, 2026 | 11.00 | 11.70 | 10.95 | 11.03 | 11.03 | 0.82% | 42,436 |
| Jun 26, 2026 | 10.93 | 11.01 | 10.93 | 10.94 | 10.94 | 0.09% | 233,712 |
| Jun 25, 2026 | 10.94 | 11.06 | 10.93 | 10.93 | 10.93 | - | 8,588 |
| Jun 24, 2026 | 10.98 | 11.06 | 10.93 | 10.93 | 10.93 | - | 3,484 |
| Jun 23, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 1,659 |
| Jun 22, 2026 | 10.94 | 11.01 | 10.93 | 10.93 | 10.93 | -0.09% | 3,694 |
| Jun 18, 2026 | 11.39 | 11.39 | 10.92 | 10.94 | 10.94 | 0.09% | 96,480 |
| Jun 17, 2026 | 10.93 | 10.94 | 10.91 | 10.93 | 10.93 | - | 663,794 |
| Jun 16, 2026 | 10.93 | 11.69 | 10.91 | 10.93 | 10.93 | -0.05% | 103,299 |
| Jun 15, 2026 | 10.91 | 10.95 | 10.90 | 10.94 | 10.94 | 0.51% | 277,193 |
| Jun 11, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.09% | 16,106 |
| Jun 10, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.09% | 1,627 |
| Jun 9, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.09% | 100 |
| May 28, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.09% | 14,416 |
| May 26, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 35,140 |
| May 11, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.28% | 1,184 |
| May 8, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 687 |
| May 7, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.09% | 2,916 |
| May 6, 2026 | 10.83 | 10.84 | 10.81 | 10.82 | 10.82 | 0.09% | 53,249 |
| May 4, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.09% | 191 |
| Apr 28, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.14% | 100,017 |