Fortress Value Acquisition V Stock Price History
NASDAQ: FVAVFinancial ServicesShell CompaniesUSD
10.250.00 (0.00%)
At close: Sep 30, 4:00 PM ET · Delayed 15 min
FVAV price history at a glance
The price history for Fortress Value Acquisition V (FVAV) on this page begins on February 23, 2026, when the stock closed at $10.00; it most recently closed at $10.25 on October 5, 2026. The highest price in this record is $10.35, reached on July 20, 2026; the latest close is 1.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $10.35
- Date of high
- Jul 20, 2026
- Low since 2026
- $10.00
- Date of low
- Feb 23, 2026
- 52-week high
- $10.35
- 52-week low
- $10.00
- IPO year
- 2026
- Last close
- $10.25
FVAV returns
1 week
0.00%
1 month
+0.49%
3 months
+0.99%
6 months
+2.30%
FVAV price return, excluding dividends.
FVAV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.15 | 10.25 | 10.15 | 10.25 | -0.29% | |
| 10.28 | 10.28 | 10.28 | 10.28 | 0.00% | |
| 10.15 | 10.28 | 10.15 | 10.28 | 0.00% | |
| 10.28 | 10.28 | 10.28 | 10.28 | 0.00% | |
| 10.28 | 10.28 | 10.28 | 10.28 | 0.00% | |
| 10.28 | 10.28 | 10.28 | 10.28 | +0.29% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | -0.39% | |
| 10.29 | 10.29 | 10.29 | 10.29 | 0.00% | |
| 10.29 | 10.29 | 10.29 | 10.29 | 0.00% | |
| 10.29 | 10.29 | 10.29 | 10.29 | +0.29% | |
| 10.26 | 10.26 | 10.26 | 10.26 | +0.10% | |
| 10.25 | 10.25 | 10.25 | 10.25 | +0.49% | |
| 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | |
| 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | |
| 10.35 | 10.35 | 10.20 | 10.20 | -1.45% | |
| 10.35 | 10.35 | 10.35 | 10.35 | 0.00% | |
| 10.33 | 10.35 | 10.33 | 10.35 | +1.37% | |
| 10.21 | 10.21 | 10.21 | 10.21 | 0.00% | |
| 10.21 | 10.21 | 10.21 | 10.21 | 0.00% | |
| 10.21 | 10.21 | 10.21 | 10.21 | 0.00% | |
| 10.21 | 10.21 | 10.21 | 10.21 | 0.00% | |
| 10.21 | 10.21 | 10.21 | 10.21 | 0.00% | |
| 10.21 | 10.21 | 10.21 | 10.21 | +0.10% | |
| 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | |
| 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | |
| 10.20 | 10.20 | 10.20 | 10.20 | -0.10% | |
| 10.20 | 10.21 | 10.20 | 10.21 | +0.10% | |
| 10.18 | 10.20 | 10.15 | 10.20 | +0.10% | |
| 10.19 | 10.19 | 10.19 | 10.19 | 0.00% | |
| 10.16 | 10.20 | 10.16 | 10.19 | +0.39% | |
| 10.16 | 10.16 | 10.15 | 10.15 | -0.10% | |
| 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | |
| 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | |
| 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | |
| 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | |
| 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | |
| 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | |
| 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | |
| 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | |
| 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | |
| 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | |
| 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | |
| 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | |
| 10.17 | 10.17 | 10.16 | 10.16 | 0.00% | |
| 10.18 | 10.19 | 10.15 | 10.16 | -0.59% | |
| 10.22 | 10.22 | 10.22 | 10.22 | 0.00% | |
| 10.14 | 10.35 | 10.14 | 10.22 | +0.89% | |
| 10.13 | 10.14 | 10.13 | 10.13 | +0.10% | |
| 10.12 | 10.12 | 10.12 | 10.12 | 0.00% | |
| 10.13 | 10.13 | 10.11 | 10.12 | +0.10% | |
| 10.11 | 10.11 | 10.11 | 10.11 | 0.00% | |
| 10.11 | 10.11 | 10.11 | 10.11 | 0.00% | |
| 10.11 | 10.11 | 10.11 | 10.11 | 0.00% | |
| 10.11 | 10.11 | 10.11 | 10.11 | 0.00% | |
| 10.13 | 10.13 | 10.11 | 10.11 | 0.00% | |
| 10.11 | 10.11 | 10.11 | 10.11 | 0.00% | |
| 10.11 | 10.11 | 10.11 | 10.11 | 0.00% | |
| 10.09 | 10.11 | 10.09 | 10.11 | -0.39% | |
| 10.15 | 10.15 | 10.15 | 10.15 | 0.00% | |
| 10.15 | 10.15 | 10.15 | 10.15 | -0.10% | |
| 10.16 | 10.18 | 10.16 | 10.16 | -0.39% | |
| 10.15 | 10.20 | 10.15 | 10.20 | +0.89% | |
| 10.11 | 10.11 | 10.11 | 10.11 | +0.10% | |
| 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | |
| 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | |
| 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | |
| 10.10 | 10.10 | 10.10 | 10.10 | +0.10% | |
| 10.09 | 10.09 | 10.09 | 10.09 | 0.00% | |
| 10.09 | 10.09 | 10.09 | 10.09 | -0.20% | |
| 10.11 | 10.11 | 10.11 | 10.11 | 0.00% | |
| 10.11 | 10.11 | 10.11 | 10.11 | -0.39% | |
| 10.13 | 10.15 | 10.13 | 10.15 | +0.69% | |
| 10.08 | 10.08 | 10.08 | 10.08 | -0.10% | |
| 10.09 | 10.09 | 10.09 | 10.09 | 0.00% | |
| 10.09 | 10.09 | 10.09 | 10.09 | 0.00% | |
| 10.09 | 10.09 | 10.09 | 10.09 | -0.49% | |
| 10.14 | 10.14 | 10.14 | 10.14 | +0.30% | |
| 10.08 | 10.15 | 10.08 | 10.11 | +0.20% | |
| 10.09 | 10.09 | 10.09 | 10.09 | 0.00% | |
| 10.09 | 10.09 | 10.09 | 10.09 | 0.00% | |
| 10.09 | 10.09 | 10.09 | 10.09 | -0.39% | |
| 10.13 | 10.13 | 10.13 | 10.13 | 0.00% | |
| 10.13 | 10.15 | 10.13 | 10.13 | +0.30% | |
| 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | |
| 10.10 | 10.10 | 10.10 | 10.10 | -0.49% | |
| 10.15 | 10.15 | 10.15 | 10.15 | 0.00% | |
| 10.15 | 10.15 | 10.15 | 10.15 | 0.00% | |
| 10.15 | 10.15 | 10.15 | 10.15 | +0.30% | |
| 10.09 | 10.12 | 10.09 | 10.12 | +0.30% | |
| 10.08 | 10.09 | 10.08 | 10.09 | -0.10% | |
| 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | |
| 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | |
| 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | |
| 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | |
| 10.07 | 10.10 | 10.07 | 10.10 | 0.00% | |
| 10.07 | 10.10 | 10.07 | 10.10 | 0.00% | |
| 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | |
| 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | |
| 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | |
| 10.07 | 10.10 | 10.07 | 10.10 | 0.00% | |
| 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | |
| 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | |
| 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | |
| 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | |
| 10.09 | 10.10 | 10.09 | 10.10 | 0.00% | |
| 10.10 | 10.10 | 10.10 | 10.10 | +0.10% | |
| 10.09 | 10.10 | 10.09 | 10.09 | 0.00% | |
| 10.09 | 10.09 | 10.09 | 10.09 | +0.50% | |
| 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | |
| 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | |
| 10.04 | 10.04 | 10.04 | 10.04 | +0.10% | |
| 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | |
| 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | |
| 10.07 | 10.07 | 10.03 | 10.03 | -0.10% | |
| 10.05 | 10.05 | 10.04 | 10.04 | 0.00% | |
| 10.04 | 10.05 | 10.04 | 10.04 | +0.10% | |
| 10.05 | 10.05 | 10.03 | 10.03 | 0.00% | |
| 10.04 | 10.05 | 10.03 | 10.03 | -0.10% | |
| 10.06 | 10.06 | 10.02 | 10.04 | +0.20% | |
| 10.02 | 10.03 | 10.02 | 10.02 | 0.00% | |
| 10.06 | 10.06 | 10.02 | 10.02 | 0.00% | |
| 10.02 | 10.02 | 10.02 | 10.02 | 0.00% | |
| 10.03 | 10.04 | 10.02 | 10.02 | 0.00% | |
| 10.02 | 10.04 | 10.02 | 10.02 | -0.10% | |
| 10.05 | 10.05 | 10.02 | 10.03 | -0.10% | |
| 10.06 | 10.06 | 10.02 | 10.04 | +0.10% | |
| 10.03 | 10.04 | 10.03 | 10.03 | 0.00% | |
| 10.02 | 10.06 | 10.02 | 10.03 | -0.20% | |
| 10.06 | 10.06 | 10.05 | 10.05 | +0.10% | |
| 10.05 | 10.06 | 10.04 | 10.04 | 0.00% | |
| 10.06 | 10.06 | 10.04 | 10.04 | 0.00% | |
| 10.03 | 10.07 | 10.03 | 10.04 | +0.10% | |
| 10.06 | 10.06 | 10.03 | 10.03 | 0.00% | |
| 10.05 | 10.05 | 10.03 | 10.03 | -0.10% | |
| 10.03 | 10.04 | 10.03 | 10.04 | -0.20% | |
| 10.06 | 10.06 | 10.03 | 10.06 | +0.30% | |
| 10.03 | 10.04 | 10.03 | 10.03 | +0.10% | |
| 10.04 | 10.04 | 10.02 | 10.02 | -0.20% | |
| 10.06 | 10.06 | 10.04 | 10.04 | -0.10% | |
| 10.06 | 10.06 | 10.05 | 10.05 | 0.00% | |
| 10.05 | 10.06 | 10.05 | 10.05 | 0.00% | |
| 10.05 | 10.05 | 10.03 | 10.05 | 0.00% | |
| 10.05 | 10.05 | 10.04 | 10.05 | -0.10% | |
| 10.03 | 10.06 | 10.03 | 10.06 | -0.10% | |
| 10.02 | 10.10 | 10.02 | 10.07 | +0.40% | |
| 10.00 | 10.03 | 10.00 | 10.03 | +0.30% | |
| 10.00 | 10.02 | 10.00 | 10.00 | -0.20% | |
| 10.00 | 10.02 | 10.00 | 10.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FVAV chart for longer ranges.