MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FVN — Future Vision II Acquisition Corporation Ordinary shares
NasdaqFuture Vision II Acquisition Corporation Ordinary shares
$8.01
-1.60(-16.61%)
- O
- 9.55
- H
- 10.35
- L
- 8.00
- V
- 31.29K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.01
Period Return-21.6%
Period High$21.88
Period Low$7.90
Avg Daily Volume27.1K
Total Trading Days365
FVN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.55 | $10.35 | $8.00 | $8.01 | $-1.60 | -16.61% | 31,289 | $8.81 | $8.00 $10.35 |
| Oct 1, 2026 | $9.51 | $10.51 | $9.25 | $9.60 | +$0.33 | +3.56% | 50,902 | $9.95 | $9.25 $10.51 |
| Sep 30, 2026 | $9.33 | $9.49 | $9.06 | $9.27 | $-0.06 | -0.64% | 6,860 | $9.47 | $9.06 $9.49 |
| Sep 29, 2026 | $9.33 | $9.33 | $9.33 | $9.33 | $-0.33 | -3.42% | 681 | $9.50 | $9.33 $9.33 |
| Sep 28, 2026 | $9.80 | $9.95 | $9.66 | $9.66 | $-0.06 | -0.62% | 4,123 | $9.81 | $9.66 $9.95 |
| Sep 25, 2026 | $9.76 | $9.76 | $9.41 | $9.72 | $-0.02 | -0.21% | 12,991 | $9.70 | $9.41 $9.76 |
| Sep 24, 2026 | $9.61 | $11.35 | $9.44 | $9.74 | +$0.43 | +4.62% | 59,200 | $9.76 | $9.44 $11.35 |
| Sep 23, 2026 | $9.45 | $9.59 | $9.31 | $9.31 | $-0.29 | -3.02% | 1,598 | $9.46 | $9.31 $9.59 |
| Sep 22, 2026 | $9.66 | $9.68 | $9.56 | $9.60 | +$0.10 | +1.05% | 5,511 | $9.60 | $9.56 $9.68 |
| Sep 21, 2026 | $9.60 | $10.30 | $9.43 | $9.50 | $-0.10 | -1.04% | 6,104 | $9.59 | $9.43 $10.30 |
| Sep 18, 2026 | $9.50 | $10.20 | $9.50 | $9.60 | +$0.30 | +3.23% | 77,135 | $9.61 | $9.50 $10.20 |
| Sep 17, 2026 | $9.35 | $9.40 | $9.30 | $9.30 | $-0.03 | -0.32% | 3,792 | $9.40 | $9.30 $9.40 |
| Sep 16, 2026 | $9.85 | $10.20 | $9.29 | $9.33 | $-0.16 | -1.69% | 136,132 | $9.71 | $9.29 $10.20 |
| Sep 15, 2026 | $10.20 | $10.45 | $9.30 | $9.49 | $-0.76 | -7.41% | 40,961 | $9.71 | $9.30 $10.45 |
| Sep 14, 2026 | $10.50 | $10.50 | $10.25 | $10.25 | $-0.05 | -0.49% | 1,805 | $10.33 | $10.25 $10.50 |
| Sep 11, 2026 | $10.41 | $10.70 | $10.00 | $10.30 | +$0.02 | +0.19% | 127,062 | $10.29 | $10.00 $10.70 |
| Sep 10, 2026 | $10.29 | $11.30 | $10.25 | $10.28 | +$0.40 | +4.00% | 82,578 | $10.86 | $10.25 $11.30 |
| Sep 9, 2026 | $9.85 | $9.89 | $9.85 | $9.89 | +$0.18 | +1.80% | 2,438 | $9.88 | $9.85 $9.89 |
| Sep 8, 2026 | $10.45 | $10.58 | $9.60 | $9.71 | $-0.58 | -5.64% | 47,168 | $10.12 | $9.60 $10.58 |
| Sep 4, 2026 | $10.10 | $10.50 | $9.82 | $10.29 | +$0.21 | +2.08% | 103,435 | $10.20 | $9.82 $10.50 |
| Sep 3, 2026 | $10.40 | $11.07 | $10.08 | $10.08 | $-0.38 | -3.63% | 31,167 | $10.59 | $10.08 $11.07 |
| Sep 2, 2026 | $10.31 | $10.85 | $10.30 | $10.46 | +$0.15 | +1.45% | 50,556 | $10.51 | $10.30 $10.85 |
| Sep 1, 2026 | $10.37 | $11.25 | $10.30 | $10.31 | $-0.10 | -0.96% | 58,004 | $10.60 | $10.30 $11.25 |
| Aug 31, 2026 | $10.81 | $11.06 | $10.20 | $10.41 | $-0.40 | -3.70% | 89,487 | $10.68 | $10.20 $11.06 |
| Aug 28, 2026 | $11.25 | $12.00 | $10.71 | $10.81 | $-0.54 | -4.76% | 82,416 | $11.27 | $10.71 $12.00 |
| Aug 27, 2026 | $9.61 | $11.82 | $9.61 | $11.35 | +$1.59 | +16.29% | 730,218 | $10.63 | $9.61 $11.82 |
| Aug 26, 2026 | $9.37 | $10.77 | $9.37 | $9.76 | +$0.33 | +3.50% | 62,897 | $9.93 | $9.37 $10.77 |
| Aug 25, 2026 | $19.34 | $19.34 | $9.00 | $9.43 | $-10.41 | -52.47% | 177,907 | $11.58 | $9.00 $19.34 |
| Aug 24, 2026 | $12.90 | $21.88 | $12.00 | $19.84 | +$6.84 | +52.62% | 299,096 | $17.13 | $12.00 $21.88 |
| Aug 21, 2026 | $12.20 | $15.09 | $11.29 | $13.00 | +$1.00 | +8.33% | 763,428 | $12.59 | $11.29 $15.09 |