NasdaqCM - Delayed Quote USD
Future Vision II Acquisition Corp. (FVN)
10.35
0.00
(0.00%)
As of June 6 at 4:00:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jun 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jun 10, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jun 9, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jun 6, 2025 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | 4,000 |
| Jun 5, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 3,000 |
| Jun 4, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Jun 3, 2025 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | 15,300 |
| Jun 2, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 7,600 |
| May 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| May 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| May 28, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 5,300 |
| May 27, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 100 |
| May 23, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| May 22, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| May 21, 2025 | 10.29 | 10.30 | 10.27 | 10.29 | 10.29 | 10,100 |
| May 20, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 5,500 |
| May 19, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 600 |
| May 16, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| May 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| May 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| May 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 800 |
| May 12, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| May 9, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| May 8, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| May 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 400 |
| May 6, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| May 5, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| May 2, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 6,400 |
| May 1, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Apr 30, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Apr 29, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1,100 |
| Apr 28, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Apr 25, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Apr 24, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Apr 23, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Apr 22, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Apr 21, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1,100 |
| Apr 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
| Apr 14, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Apr 11, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 249,700 |
| Apr 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 145,000 |
| Apr 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 700 |
| Mar 31, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Mar 28, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 400 |
| Mar 27, 2025 | 10.18 | 10.20 | 10.18 | 10.19 | 10.19 | 15,100 |
| Mar 26, 2025 | 10.18 | 10.18 | 10.16 | 10.18 | 10.18 | 152,600 |
| Mar 25, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 4,700 |
| Mar 24, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 9,900 |
| Mar 21, 2025 | 10.16 | 10.18 | 10.15 | 10.18 | 10.18 | 21,600 |
| Mar 20, 2025 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | 5,300 |
| Mar 19, 2025 | 10.16 | 10.16 | 10.15 | 10.16 | 10.16 | 5,700 |
| Mar 18, 2025 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 6,700 |
| Mar 17, 2025 | 10.16 | 10.16 | 10.14 | 10.16 | 10.16 | 6,700 |
| Mar 14, 2025 | 10.16 | 10.16 | 10.15 | 10.16 | 10.16 | 7,200 |
| Mar 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 7,800 |
| Mar 12, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 9,000 |
| Mar 11, 2025 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | 9,300 |
| Mar 10, 2025 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | 18,200 |
| Mar 7, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10,900 |
| Mar 6, 2025 | 10.14 | 10.15 | 10.13 | 10.15 | 10.15 | 27,400 |
| Mar 5, 2025 | 10.12 | 10.14 | 10.10 | 10.14 | 10.14 | 286,900 |
| Mar 4, 2025 | 10.12 | 10.13 | 10.10 | 10.13 | 10.13 | 125,900 |
| Mar 3, 2025 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 1,800 |
| Feb 28, 2025 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 1,900 |
| Feb 27, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1,100 |
| Feb 26, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1,100 |
| Feb 25, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1,200 |
| Feb 24, 2025 | 10.12 | 10.12 | 10.11 | 10.12 | 10.12 | 12,100 |
| Feb 21, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 200 |
| Feb 20, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Feb 19, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Feb 18, 2025 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 3,900 |
| Feb 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Feb 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Feb 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Feb 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 17,800 |
| Feb 10, 2025 | 10.13 | 10.13 | 10.10 | 10.10 | 10.10 | 800 |
| Feb 7, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 600 |
| Feb 6, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Feb 5, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1,100 |
| Feb 4, 2025 | 10.13 | 10.13 | 10.10 | 10.10 | 10.10 | 900 |
| Feb 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 900 |
| Jan 31, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1,000 |
| Jan 30, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Jan 29, 2025 | 10.11 | 10.11 | 10.08 | 10.11 | 10.11 | 2,000 |
| Jan 28, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 100 |
| Jan 27, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Jan 24, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Jan 23, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Jan 22, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Jan 21, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 400 |
| Jan 17, 2025 | 10.08 | 10.14 | 10.08 | 10.08 | 10.08 | 900 |
| Jan 16, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 500 |
| Jan 15, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Jan 14, 2025 | 10.11 | 10.12 | 10.11 | 10.12 | 10.12 | 8,400 |
| Jan 13, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Jan 10, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Jan 8, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Jan 7, 2025 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | 62,000 |
| Jan 6, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 50,000 |
| Jan 3, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 5,100 |
| Jan 2, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 100,000 |
| Dec 31, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 28,700 |
| Dec 30, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Dec 27, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Dec 26, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Dec 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 84,600 |
| Dec 23, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Dec 20, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 8,100 |
| Dec 19, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Dec 18, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Dec 17, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Dec 16, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 50,200 |
| Dec 13, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Dec 12, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Dec 11, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Dec 10, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Dec 9, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 200 |
| Dec 6, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Dec 5, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 18,100 |
| Dec 4, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Dec 3, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 76,000 |
| Dec 2, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Nov 29, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 700 |
| Nov 27, 2024 | 10.05 | 10.09 | 10.02 | 10.02 | 10.02 | 68,600 |
| Nov 26, 2024 | 10.00 | 10.06 | 10.00 | 10.03 | 10.03 | 10,400 |
| Nov 25, 2024 | 9.97 | 10.02 | 9.97 | 10.01 | 10.01 | 170,100 |
| Nov 22, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 224,200 |
| Nov 21, 2024 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 221,200 |
| Nov 20, 2024 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | 1,300 |
| Nov 19, 2024 | 9.97 | 9.98 | 9.96 | 9.96 | 9.96 | 110,000 |
| Nov 18, 2024 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | 23,700 |
| Nov 15, 2024 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | 24,800 |
| Nov 14, 2024 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 36,100 |
| Nov 13, 2024 | 9.97 | 9.97 | 9.95 | 9.96 | 9.96 | 31,300 |
| Nov 12, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 15,000 |
| Nov 11, 2024 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 12,100 |
| Nov 8, 2024 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 93,500 |
| Nov 7, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 232,100 |
| Nov 6, 2024 | 9.96 | 9.99 | 9.96 | 9.97 | 9.97 | 318,100 |
| Nov 5, 2024 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 261,800 |
| Nov 4, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 101,200 |