| 名前 | Fortress Value Acquisition Corp. II Class A Common Stock |
| ティッカー | FAII |
| 国 | nan |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.5 | 11.76 | 12.4 | 12.11 | 598900.0 | 12.11 |
| 2021-02-12 | 12.94 | 12.41 | 12.79 | 12.5 | 377700.0 | 12.5 |
| 2021-02-11 | 13.05 | 11.94 | 12.05 | 12.88 | 1205200.0 | 12.88 |
| 2021-02-10 | 12.58 | 11.76 | 12.2 | 12.33 | 541900.0 | 12.33 |
| 2021-02-09 | 12.44 | 12.0 | 12.02 | 12.31 | 475800.0 | 12.31 |
| 2021-02-08 | 12.23 | 11.88 | 12.08 | 12.06 | 744800.0 | 12.06 |
| 2021-02-05 | 12.09 | 11.8 | 12.05 | 11.87 | 502400.0 | 11.87 |
| 2021-02-04 | 12.3 | 11.88 | 12.0 | 12.08 | 289800.0 | 12.08 |
| 2021-02-03 | 12.04 | 11.68 | 11.75 | 12.03 | 352000.0 | 12.03 |
| 2021-02-02 | 11.93 | 11.44 | 11.79 | 11.78 | 434500.0 | 11.78 |
| 2021-02-01 | 11.71 | 11.07 | 11.45 | 11.69 | 492500.0 | 11.69 |
| 2021-01-29 | 11.34 | 10.73 | 10.88 | 11.3 | 681800.0 | 11.3 |
| 2021-01-28 | 11.38 | 10.88 | 11.0 | 10.88 | 1062700.0 | 10.88 |
| 2021-01-27 | 11.5 | 10.66 | 11.45 | 11.13 | 994400.0 | 11.13 |
| 2021-01-26 | 12.2 | 11.47 | 12.1 | 11.63 | 791400.0 | 11.63 |
| 2021-01-25 | 12.42 | 11.88 | 11.97 | 12.07 | 911000.0 | 12.07 |
| 2021-01-22 | 12.18 | 11.81 | 12.0 | 11.91 | 826900.0 | 11.91 |
| 2021-01-21 | 12.0 | 11.69 | 11.82 | 11.89 | 598600.0 | 11.89 |
| 2021-01-20 | 12.24 | 11.64 | 12.01 | 11.9 | 1110600.0 | 11.9 |
| 2021-01-19 | 12.12 | 11.21 | 11.3 | 11.67 | 1451500.0 | 11.67 |
| 2021-01-15 | 11.44 | 11.2 | 11.41 | 11.3 | 830000.0 | 11.3 |
| 2021-01-14 | 11.6 | 11.35 | 11.6 | 11.41 | 547000.0 | 11.41 |
| 2021-01-13 | 11.68 | 11.22 | 11.44 | 11.45 | 772600.0 | 11.45 |
| 2021-01-12 | 11.3 | 10.94 | 11.05 | 11.22 | 425700.0 | 11.22 |
| 2021-01-11 | 11.12 | 10.88 | 11.03 | 11.05 | 716600.0 | 11.05 |
| 2021-01-08 | 10.95 | 10.8 | 10.8 | 10.93 | 245900.0 | 10.93 |
| 2021-01-07 | 10.88 | 10.75 | 10.76 | 10.81 | 306600.0 | 10.81 |
| 2021-01-06 | 10.93 | 10.72 | 10.72 | 10.8 | 329500.0 | 10.8 |
| 2021-01-05 | 10.94 | 10.72 | 10.91 | 10.86 | 352900.0 | 10.86 |
| 2021-01-04 | 10.96 | 10.68 | 10.94 | 10.73 | 425300.0 | 10.73 |
| 2020-12-31 | 10.8 | 10.55 | 10.7 | 10.73 | 210200.0 | 10.73 |
| 2020-12-30 | 11.0 | 10.61 | 10.64 | 10.84 | 505900.0 | 10.84 |
| 2020-12-29 | 11.05 | 10.69 | 11.04 | 10.7 | 533700.0 | 10.7 |
| 2020-12-28 | 11.1 | 10.87 | 11.04 | 10.94 | 856800.0 | 10.94 |
| 2020-12-24 | 11.12 | 10.62 | 11.0 | 10.8 | 539800.0 | 10.8 |
| 2020-12-23 | 10.97 | 10.59 | 10.97 | 10.7 | 591000.0 | 10.7 |
| 2020-12-22 | 10.97 | 10.61 | 10.65 | 10.71 | 625400.0 | 10.71 |
| 2020-12-21 | 10.57 | 10.44 | 10.55 | 10.55 | 185400.0 | 10.55 |
| 2020-12-18 | 10.55 | 10.39 | 10.39 | 10.55 | 124600.0 | 10.55 |
| 2020-12-17 | 10.45 | 10.29 | 10.35 | 10.44 | 252900.0 | 10.44 |
| 2020-12-16 | 10.38 | 10.25 | 10.25 | 10.35 | 98600.0 | 10.35 |
| 2020-12-15 | 10.41 | 10.25 | 10.38 | 10.25 | 454100.0 | 10.25 |
| 2020-12-14 | 10.49 | 10.31 | 10.4 | 10.38 | 227800.0 | 10.38 |
| 2020-12-11 | 10.6 | 10.25 | 10.6 | 10.52 | 212800.0 | 10.52 |
| 2020-12-10 | 10.3 | 10.21 | 10.21 | 10.3 | 173200.0 | 10.3 |
| 2020-12-09 | 10.3 | 10.24 | 10.3 | 10.27 | 89200.0 | 10.27 |
| 2020-12-08 | 10.27 | 10.2 | 10.25 | 10.23 | 288300.0 | 10.23 |
| 2020-12-07 | 10.3 | 10.21 | 10.3 | 10.22 | 139300.0 | 10.22 |
| 2020-12-04 | 10.3 | 10.21 | 10.3 | 10.27 | 355300.0 | 10.27 |
| 2020-12-03 | 10.26 | 10.19 | 10.25 | 10.24 | 135500.0 | 10.24 |
| 2020-12-02 | 10.27 | 10.2 | 10.2 | 10.21 | 92300.0 | 10.21 |
| 2020-12-01 | 10.25 | 10.19 | 10.22 | 10.23 | 143100.0 | 10.23 |
| 2020-11-30 | 10.35 | 10.2 | 10.3 | 10.25 | 125900.0 | 10.25 |
| 2020-11-27 | 10.31 | 10.15 | 10.25 | 10.3 | 23900.0 | 10.3 |
| 2020-11-25 | 10.18 | 10.04 | 10.15 | 10.15 | 108400.0 | 10.15 |
| 2020-11-24 | 10.1 | 10.0 | 10.04 | 10.06 | 321200.0 | 10.06 |
| 2020-11-23 | 10.08 | 9.91 | 10.02 | 10.04 | 255900.0 | 10.04 |
| 2020-11-20 | 10.02 | 9.87 | 10.02 | 9.96 | 371700.0 | 9.96 |
| 2020-11-19 | 9.98 | 9.88 | 9.88 | 9.95 | 196100.0 | 9.95 |
| 2020-11-18 | 9.94 | 9.86 | 9.94 | 9.94 | 19000.0 | 9.94 |
| 2020-11-17 | 9.91 | 9.84 | 9.91 | 9.85 | 42200.0 | 9.85 |
| 2020-11-16 | 9.94 | 9.86 | 9.94 | 9.9 | 7300.0 | 9.9 |
| 2020-11-13 | 9.94 | 9.78 | 9.94 | 9.8 | 124700.0 | 9.8 |
| 2020-11-12 | 9.92 | 9.88 | 9.91 | 9.91 | 21800.0 | 9.91 |
| 2020-11-11 | 9.9 | 9.81 | 9.85 | 9.9 | 15600.0 | 9.9 |
| 2020-11-10 | 9.93 | 9.84 | 9.84 | 9.93 | 3200.0 | 9.93 |
| 2020-11-09 | 9.94 | 9.77 | 9.94 | 9.89 | 30800.0 | 9.89 |
| 2020-11-06 | 9.73 | 9.73 | 9.73 | 9.73 | 300.0 | 9.73 |
| 2020-11-05 | 9.73 | 9.73 | 9.73 | 9.73 | 200.0 | 9.73 |
| 2020-11-04 | 9.81 | 9.73 | 9.74 | 9.73 | 800.0 | 9.73 |
| 2020-11-03 | 9.73 | 9.73 | 9.73 | 9.73 | 139500.0 | 9.73 |
| 2020-11-02 | 9.77 | 9.7 | 9.71 | 9.7 | 9600.0 | 9.7 |
| 2020-10-30 | 9.73 | 9.67 | 9.73 | 9.7 | 3800.0 | 9.7 |
| 2020-10-29 | 9.74 | 9.66 | 9.66 | 9.69 | 71600.0 | 9.69 |
| 2020-10-28 | 9.73 | 9.68 | 9.71 | 9.7 | 7200.0 | 9.7 |
| 2020-10-27 | 9.79 | 9.7 | 9.79 | 9.73 | 613800.0 | 9.73 |
| 2020-10-26 | 9.8 | 9.65 | 9.69 | 9.7 | 3700.0 | 9.7 |
| 2020-10-23 | 9.8 | 9.72 | 9.8 | 9.79 | 5000.0 | 9.79 |
| 2020-10-22 | 9.85 | 9.82 | 9.82 | 9.85 | 8300.0 | 9.85 |
| 2020-10-21 | 9.89 | 9.81 | 9.89 | 9.85 | 800.0 | 9.85 |
| 2020-10-20 | 9.9 | 9.83 | 9.9 | 9.9 | 6500.0 | 9.9 |
| 2020-10-19 | 9.9 | 9.82 | 9.89 | 9.9 | 8900.0 | 9.9 |
| 2020-10-16 | 9.85 | 9.79 | 9.84 | 9.85 | 54200.0 | 9.85 |
| 2020-10-15 | 9.87 | 9.82 | 9.84 | 9.87 | 12500.0 | 9.87 |
| 2020-10-14 | 9.88 | 9.79 | 9.86 | 9.87 | 95000.0 | 9.87 |
| 2020-10-13 | 9.95 | 9.82 | 9.95 | 9.85 | 343100.0 | 9.85 |
| 2020-10-12 | 9.9 | 9.85 | 9.89 | 9.9 | 20300.0 | 9.9 |
| 2020-10-09 | 9.9 | 9.86 | 9.88 | 9.86 | 3100.0 | 9.86 |
| 2020-10-08 | 9.9 | 9.88 | 9.88 | 9.9 | 1300.0 | 9.9 |
| 2020-10-07 | 9.92 | 9.9 | 9.91 | 9.9 | 6100.0 | 9.9 |
| 2020-10-06 | 10.06 | 9.89 | 10.0 | 10.04 | 5500.0 | 10.04 |
| 2020-10-05 | 10.02 | 9.89 | 10.02 | 9.89 | 2900.0 | 9.89 |
| 2020-10-02 | 10.0 | 9.99 | 9.99 | 10.0 | 400.0 | 10.0 |