Fusion Acquisition Corp. (FUSE)
NYSE: FUSE
· Real-Time Price · USD
10.00
-0.76 (-7.06%)
At close: Sep 23, 2021, 6:00 AM
FUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2021 | 10.70 | 11.34 | 9.60 | 10.00 | 10.00 | -7.06% | 3,769,652 |
| Sep 21, 2021 | 10.00 | 11.14 | 9.98 | 10.76 | 10.76 | 10.47% | 2,258,965 |
| Sep 20, 2021 | 9.78 | 10.21 | 9.51 | 9.74 | 9.74 | -2.79% | 1,335,328 |
| Sep 17, 2021 | 10.50 | 10.54 | 9.93 | 10.02 | 10.02 | -4.21% | 1,856,479 |
| Sep 16, 2021 | 9.94 | 10.75 | 9.74 | 10.46 | 10.46 | 4.81% | 2,406,869 |
| Sep 15, 2021 | 9.98 | 9.99 | 9.96 | 9.98 | 9.98 | 0.10% | 981,936 |
| Sep 14, 2021 | 9.97 | 9.99 | 9.97 | 9.97 | 9.97 | -0.10% | 519,136 |
| Sep 13, 2021 | 9.99 | 10.00 | 9.97 | 9.98 | 9.98 | 0.00% | 678,957 |
| Sep 10, 2021 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.10% | 448,471 |
| Sep 9, 2021 | 9.98 | 9.99 | 9.97 | 9.99 | 9.99 | 0.20% | 862,241 |
| Sep 8, 2021 | 9.99 | 9.99 | 9.96 | 9.97 | 9.97 | 0.00% | 337,719 |
| Sep 7, 2021 | 9.96 | 10.01 | 9.96 | 9.97 | 9.97 | 0.20% | 737,557 |
| Sep 3, 2021 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | -0.40% | 831,897 |
| Sep 2, 2021 | 9.93 | 9.99 | 9.93 | 9.99 | 9.99 | 0.40% | 768,603 |
| Sep 1, 2021 | 9.93 | 9.96 | 9.93 | 9.95 | 9.95 | 0.10% | 174,692 |
| Aug 31, 2021 | 9.93 | 9.95 | 9.92 | 9.94 | 9.94 | 0.10% | 94,620 |
| Aug 30, 2021 | 9.91 | 9.94 | 9.91 | 9.93 | 9.93 | 0.00% | 87,815 |
| Aug 27, 2021 | 9.93 | 9.94 | 9.91 | 9.93 | 9.93 | 0.00% | 449,782 |
| Aug 26, 2021 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | -0.10% | 31,754 |
| Aug 25, 2021 | 9.92 | 9.96 | 9.91 | 9.94 | 9.94 | 0.10% | 184,028 |