Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fortress Value (FVAV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 10.09 10.09 10.09 10.12 5,800
20th May 2026 (Wed) 10.085 10.085 10.085 10.085 302
19th May 2026 (Tue) 10.10 10.10 10.10 10.10 100
18th May 2026 (Mon) 10.10 10.10 10.10 10.10 100
15th May 2026 (Fri) 10.10 10.10 10.10 10.10 100
14th May 2026 (Thu) 10.10 10.10 10.10 10.10 100
13th May 2026 (Wed) 10.10 10.10 10.10 10.10 109
12th May 2026 (Tue) 10.10 10.10 10.10 10.10 0
11th May 2026 (Mon) 10.10 10.10 10.085 10.085 0
8th May 2026 (Fri) 10.10 10.10 10.10 10.10 128
7th May 2026 (Thu) 10.10 10.10 10.085 10.085 0
6th May 2026 (Wed) 10.10 10.10 10.10 10.10 100
5th May 2026 (Tue) 10.10 10.10 10.10 10.10 103
4th May 2026 (Mon) 10.10 10.10 10.10 10.10 100
1st May 2026 (Fri) 10.10 10.10 10.10 10.10 100
30th Apr 2026 (Thu) 10.10 10.10 10.10 10.10 100
29th Apr 2026 (Wed) 10.09 10.10 10.09 10.10 6,100
28th Apr 2026 (Tue) 10.10 10.10 10.10 10.10 0
27th Apr 2026 (Mon) 10.10 10.10 10.10 10.09 502
24th Apr 2026 (Fri) 10.09 10.09 10.09 10.09 100
23rd Apr 2026 (Thu) 10.07 10.08 10.07 10.08 0
22nd Apr 2026 (Wed) 10.07 10.07 10.04 10.04 0
21st Apr 2026 (Tue) 10.07 10.07 10.04 10.04 0
20th Apr 2026 (Mon) 10.07 10.07 10.03 10.03 3
17th Apr 2026 (Fri) 10.07 10.07 10.03 10.03 44
16th Apr 2026 (Thu) 10.07 10.07 10.07 10.03 100
15th Apr 2026 (Wed) 10.04 10.04 10.04 10.04 0
14th Apr 2026 (Tue) 10.04 10.045 10.04 10.04 4,009
13th Apr 2026 (Mon) 10.05 10.05 10.03 10.03 1,300
10th Apr 2026 (Fri) 10.04 10.04 10.04 10.03 106
9th Apr 2026 (Thu) 10.06 10.06 10.03 10.04 26,448
8th Apr 2026 (Wed) 10.02 10.03 10.02 10.02 3,700
7th Apr 2026 (Tue) 10.025 10.025 10.02 10.02 0
6th Apr 2026 (Mon) 10.025 10.025 10.02 10.02 0
3rd Apr 2026 (Fri) 10.025 10.03 10.025 10.02 9,790
2nd Apr 2026 (Thu) 10.025 10.03 10.025 10.02 9,790
1st Apr 2026 (Wed) 10.05 10.05 10.02 10.02 12
31st Mar 2026 (Tue) 10.05 10.05 10.02 10.03 2,446
30th Mar 2026 (Mon) 10.06 10.06 10.02 10.04 665
27th Mar 2026 (Fri) 10.03 10.03 10.03 10.03 7,301
26th Mar 2026 (Thu) 10.05 10.05 10.03 10.03 0
25th Mar 2026 (Wed) 10.05 10.05 10.05 10.05 0
24th Mar 2026 (Tue) 10.05 10.05 10.05 10.04 0
23rd Mar 2026 (Mon) 10.05 10.05 10.05 10.04 0
FTSE 100 Latest
Value10,443.47
Change11.13