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