Fortress Value Acquisition Corp. II (FAII) Historical Stock Data
Historical Data
In the past 30 trading days, FAII is down -0.13% a day on average. There have been 18 days where Fortress Value Acquisition Corp. II closed green and 12 days where FAII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-06-18 | 9.98 | 9.45 | ↓$0.53 (-5.31%) | 9.30 | 10.16 | 2.13M |
| 2021-06-17 | 10.28 | 10.28 | ↑$0.00 (0.00%) | 10.28 | 10.28 | 0 |
| 2021-06-16 | 9.77 | 10.28 | ↑$0.51 (5.22%) | 9.77 | 10.34 | 2.40M |
| 2021-06-15 | 9.97 | 9.74 | ↓$0.23 (-2.31%) | 9.01 | 10.04 | 3.32M |
| 2021-06-14 | 10.16 | 9.95 | ↓$0.21 (-2.07%) | 9.79 | 10.34 | 2.21M |
| 2021-06-11 | 10.00 | 10.13 | ↑$0.13 (1.30%) | 9.99 | 10.22 | 2.69M |
| 2021-06-10 | 10.00 | 9.98 | ↓$0.02 (-0.20%) | 9.94 | 10.00 | 1.62M |
| 2021-06-09 | 10.10 | 9.99 | ↓$0.11 (-1.09%) | 9.98 | 10.10 | 1.11M |
| 2021-06-08 | 10.04 | 10.02 | ↓$0.02 (-0.20%) | 9.98 | 10.19 | 2.66M |
| 2021-06-07 | 10.01 | 10.02 | ↑$0.01 (0.10%) | 9.98 | 10.05 | 1.92M |
| 2021-06-04 | 10.00 | 9.99 | ↓$0.01 (-0.10%) | 9.97 | 10.01 | 1.01M |
| 2021-06-03 | 9.99 | 10.00 | ↑$0.01 (0.10%) | 9.99 | 10.01 | 237.90K |
| 2021-06-02 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 9.98 | 10.02 | 367.40K |
| 2021-06-01 | 9.99 | 10.00 | ↑$0.01 (0.10%) | 9.98 | 10.01 | 98.20K |
| 2021-05-28 | 10.00 | 9.98 | ↓$0.02 (-0.20%) | 9.98 | 10.01 | 774.80K |
| 2021-05-27 | 9.99 | 9.98 | ↓$0.01 (-0.10%) | 9.98 | 10.00 | 186.20K |
| 2021-05-26 | 9.98 | 9.99 | ↑$0.01 (0.10%) | 9.98 | 10.00 | 234.90K |
| 2021-05-25 | 9.98 | 9.99 | ↑$0.01 (0.10%) | 9.97 | 10.00 | 698.70K |
| 2021-05-24 | 9.99 | 9.97 | ↓$0.02 (-0.20%) | 9.97 | 10.00 | 1.96M |
| 2021-05-21 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.97 | 10.00 | 114.70K |
| 2021-05-20 | 9.95 | 9.99 | ↑$0.04 (0.40%) | 9.95 | 10.00 | 435.60K |
| 2021-05-19 | 9.94 | 9.95 | ↑$0.01 (0.10%) | 9.94 | 9.97 | 421.70K |
| 2021-05-18 | 9.95 | 9.96 | ↑$0.01 (0.10%) | 9.95 | 9.98 | 255K |
| 2021-05-17 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.95 | 9.97 | 199K |
| 2021-05-14 | 9.97 | 9.95 | ↓$0.02 (-0.20%) | 9.94 | 9.98 | 259K |
| 2021-05-13 | 9.97 | 9.98 | ↑$0.01 (0.10%) | 9.96 | 10.03 | 513.10K |
| 2021-05-12 | 9.94 | 9.97 | ↑$0.03 (0.30%) | 9.94 | 10.06 | 632.40K |
| 2021-05-11 | 9.97 | 9.99 | ↑$0.02 (0.20%) | 9.94 | 9.99 | 226.90K |
| 2021-05-10 | 10.00 | 9.99 | ↓$0.01 (-0.10%) | 9.98 | 10.04 | 334.50K |
| 2021-05-07 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 9.98 | 10.01 | 188.70K |
Create an account or log in to view more rows.
$FAII get over the hump
$FAII Pack it up boys.
$FAII lmfao
lfg babies
$FAII let’s go baby!
$FAII see you on the moon
$FAII hot damn <3
$FAII Let it go...
$FAII now is the time to slap that ask!!!
$FAII Be patient !!
$FAII Hedgies
we aren't going anywhere!