Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fusion Acquisition Corp Cl A (NY: FUSE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 22, 2021 10.00 10.00 10.00 0 -0.76(-7.06%)
Sep 21, 2021 10.00 11.14 9.980 10.76 2,256,805 +1.02(+10.47%)
Sep 20, 2021 9.780 10.21 9.510 9.740 1,330,047 -0.28(-2.79%)
Sep 17, 2021 10.50 10.54 9.930 10.02 1,856,479 -0.44(-4.21%)
Sep 16, 2021 9.940 10.75 9.740 10.46 2,402,168 +0.48(+4.81%)
Sep 15, 2021 9.980 9.990 9.960 9.980 977,393 +0.01(+0.10%)
Sep 14, 2021 9.970 9.990 9.970 9.970 513,200 -0.01(-0.10%)
Sep 13, 2021 9.990 10.00 9.970 9.980 671,702 +0.00(+0.00%)
Sep 10, 2021 9.990 9.990 9.980 9.980 448,471 -0.01(-0.10%)
Sep 09, 2021 9.980 9.995 9.970 9.990 846,211 +0.02(+0.20%)
Sep 08, 2021 9.990 9.990 9.960 9.970 337,719 +0.00(+0.00%)
Sep 07, 2021 9.960 10.01 9.960 9.970 725,138 +0.02(+0.20%)
Sep 03, 2021 9.950 10.00 9.950 9.950 831,897 -0.04(-0.40%)
Sep 02, 2021 9.930 9.990 9.930 9.990 768,603 +0.04(+0.40%)
Sep 01, 2021 9.930 9.960 9.930 9.950 174,692 +0.01(+0.10%)
Aug 31, 2021 9.930 9.950 9.920 9.940 94,539 +0.01(+0.10%)
Aug 30, 2021 9.910 9.940 9.910 9.930 87,815 +0.00(+0.00%)
Aug 27, 2021 9.930 9.940 9.910 9.930 449,782 +0.00(+0.00%)
Aug 26, 2021 9.930 9.942 9.930 9.930 31,754 -0.01(-0.10%)
Aug 25, 2021 9.920 9.960 9.910 9.940 184,028 +0.01(+0.10%)
Aug 24, 2021 9.900 9.940 9.890 9.930 203,068 +0.02(+0.20%)
Aug 23, 2021 9.910 9.930 9.900 9.910 148,693 -0.01(-0.10%)
Aug 20, 2021 9.890 9.931 9.890 9.920 155,941 +0.01(+0.10%)
Aug 19, 2021 9.910 9.925 9.900 9.910 286,712 -0.01(-0.10%)
Aug 18, 2021 9.890 9.960 9.890 9.920 252,731 +0.00(+0.00%)
Aug 17, 2021 9.920 9.940 9.900 9.920 370,904 +0.00(+0.00%)
Aug 16, 2021 9.910 9.930 9.910 9.920 98,230 -0.03(-0.30%)
Aug 13, 2021 9.900 9.950 9.900 9.950 58,040 +0.01(+0.10%)
Aug 12, 2021 9.910 9.950 9.910 9.940 107,357 -0.01(-0.10%)
Aug 11, 2021 9.970 9.990 9.920 9.950 221,214 +0.03(+0.30%)
Aug 10, 2021 9.900 9.970 9.900 9.920 649,548 +0.01(+0.10%)
Aug 09, 2021 9.900 9.920 9.900 9.910 171,593 +0.01(+0.10%)
Aug 06, 2021 9.880 9.910 9.880 9.900 69,807 +0.01(+0.10%)
Aug 05, 2021 9.890 9.901 9.880 9.890 212,051 +0.00(+0.00%)
Aug 04, 2021 9.900 9.930 9.890 9.890 177,178 -0.02(-0.20%)
Aug 03, 2021 9.910 9.940 9.900 9.910 594,209 -0.03(-0.30%)
Aug 02, 2021 9.900 9.955 9.900 9.940 332,563 +0.01(+0.10%)
Jul 30, 2021 9.910 9.930 9.908 9.930 78,354 +0.03(+0.30%)
Jul 29, 2021 9.910 9.926 9.900 9.900 645,412 -0.01(-0.10%)
Jul 28, 2021 9.910 9.940 9.910 9.910 268,788 -0.02(-0.20%)
Jul 27, 2021 9.930 9.940 9.925 9.930 148,001 +0.00(+0.00%)
Jul 26, 2021 9.940 9.950 9.900 9.930 268,594 -0.01(-0.10%)
Jul 23, 2021 9.930 9.950 9.930 9.940 57,734 +0.00(+0.00%)
Jul 22, 2021 9.950 9.960 9.930 9.940 33,647 -0.02(-0.20%)
Jul 21, 2021 9.930 9.990 9.910 9.960 455,032 +0.02(+0.20%)
Jul 20, 2021 9.880 9.950 9.880 9.940 277,766 +0.04(+0.40%)
Jul 19, 2021 9.920 9.930 9.900 9.900 487,771 -0.02(-0.20%)
Jul 16, 2021 9.920 9.940 9.910 9.920 281,369 +0.00(+0.00%)
Jul 15, 2021 9.920 9.930 9.910 9.920 535,173 -0.01(-0.10%)
Jul 14, 2021 9.920 9.935 9.920 9.930 142,504 +0.01(+0.10%)
Jul 13, 2021 9.920 9.940 9.920 9.920 167,510 -0.01(-0.10%)
Jul 12, 2021 9.920 9.950 9.920 9.930 80,303 +0.00(+0.00%)
Jul 09, 2021 9.920 9.940 9.920 9.930 87,418 +0.00(+0.00%)
Jul 08, 2021 9.930 9.950 9.930 9.930 277,730 +0.00(+0.00%)
Jul 07, 2021 9.930 9.940 9.930 9.930 208,507 -0.01(-0.10%)
Jul 06, 2021 9.950 9.960 9.940 9.940 126,551 -0.02(-0.20%)
Jul 02, 2021 9.970 9.970 9.950 9.960 218,003 -0.02(-0.20%)
Jul 01, 2021 9.970 9.990 9.945 9.980 375,417 +0.03(+0.30%)
Jun 30, 2021 9.950 9.960 9.950 9.950 341,091 +0.00(+0.00%)
Jun 29, 2021 9.950 9.970 9.950 9.950 98,725 -0.01(-0.10%)
Jun 28, 2021 9.940 9.970 9.940 9.960 99,530 +0.02(+0.20%)
Jun 25, 2021 9.960 9.960 9.940 9.940 87,221 -0.01(-0.10%)
Jun 24, 2021 9.950 9.960 9.945 9.950 91,751 +0.01(+0.10%)
Jun 23, 2021 9.930 9.950 9.930 9.940 67,284 +0.01(+0.10%)
Jun 22, 2021 9.930 9.950 9.930 9.930 132,820 +0.00(+0.00%)
Jun 21, 2021 9.930 9.930 9.930 9.930 226,832 +0.00(+0.00%)
Jun 18, 2021 9.940 9.970 9.930 9.930 207,693 -0.02(-0.20%)
Jun 17, 2021 9.960 9.970 9.930 9.950 78,991 -0.01(-0.10%)
Jun 16, 2021 9.930 9.980 9.930 9.960 63,883 +0.01(+0.10%)
Jun 15, 2021 9.930 9.990 9.920 9.950 253,232 +0.01(+0.10%)
Jun 14, 2021 9.940 9.980 9.940 9.940 144,240 +0.01(+0.10%)
Jun 11, 2021 9.950 9.970 9.920 9.930 384,551 -0.01(-0.10%)
Jun 10, 2021 9.990 9.990 9.940 9.940 585,482 -0.03(-0.30%)
Jun 09, 2021 10.00 10.01 9.960 9.970 571,871 -0.01(-0.10%)
Jun 08, 2021 9.940 9.990 9.940 9.980 738,554 +0.03(+0.30%)
Jun 07, 2021 9.980 9.980 9.930 9.950 122,341 -0.02(-0.20%)
Jun 04, 2021 9.960 9.980 9.950 9.970 424,935 +0.03(+0.30%)
Jun 03, 2021 9.910 9.970 9.910 9.940 260,710 +0.02(+0.20%)
Jun 02, 2021 9.910 9.930 9.910 9.920 130,943 +0.01(+0.10%)
Jun 01, 2021 9.900 9.938 9.900 9.910 124,029 +0.00(+0.00%)
May 28, 2021 9.950 9.950 9.910 9.910 90,747 -0.03(-0.30%)
May 27, 2021 9.900 9.950 9.900 9.940 208,711 +0.04(+0.40%)
May 26, 2021 9.900 9.920 9.900 9.900 125,838 -0.01(-0.10%)
May 25, 2021 9.900 9.930 9.900 9.910 158,513 +0.00(+0.00%)
May 24, 2021 9.890 9.925 9.890 9.910 176,033 +0.03(+0.30%)
May 21, 2021 9.900 9.930 9.870 9.880 986,368 -0.02(-0.20%)
May 20, 2021 9.940 9.940 9.870 9.900 432,442 +0.00(+0.00%)
May 19, 2021 9.870 9.930 9.860 9.900 485,716 +0.01(+0.10%)
May 18, 2021 9.860 9.900 9.860 9.890 144,351 +0.02(+0.20%)
May 17, 2021 9.850 9.920 9.850 9.870 243,837 +0.00(+0.00%)
May 14, 2021 9.860 9.905 9.860 9.870 164,598 +0.01(+0.10%)
May 13, 2021 9.850 9.910 9.850 9.860 237,977 +0.00(+0.00%)
May 12, 2021 9.860 9.890 9.860 9.860 206,707 -0.03(-0.30%)
May 11, 2021 9.840 9.930 9.810 9.890 1,676,308 +0.01(+0.10%)
May 10, 2021 9.910 9.940 9.880 9.880 278,955 -0.03(-0.30%)
May 07, 2021 9.860 9.990 9.860 9.910 331,302 +0.01(+0.10%)
May 06, 2021 9.860 9.920 9.860 9.900 370,214 +0.00(+0.00%)
May 05, 2021 9.900 9.920 9.880 9.900 173,148 -0.01(-0.10%)
May 04, 2021 9.880 9.920 9.870 9.910 366,689 +0.05(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.