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 (%)
Apr 30, 2021 9.920 9.940 9.910 9.930 198,200 +0.02(+0.20%)
Apr 29, 2021 9.990 9.990 9.910 9.910 145,532 -0.06(-0.60%)
Apr 28, 2021 9.930 9.980 9.930 9.970 561,767 +0.04(+0.40%)
Apr 27, 2021 9.970 9.985 9.910 9.930 283,993 -0.05(-0.50%)
Apr 26, 2021 9.950 9.990 9.950 9.980 323,805 +0.03(+0.30%)
Apr 23, 2021 9.950 9.980 9.920 9.950 368,100 +0.03(+0.30%)
Apr 22, 2021 9.970 9.970 9.900 9.920 287,322 -0.02(-0.20%)
Apr 21, 2021 9.870 9.960 9.870 9.940 757,195 +0.05(+0.51%)
Apr 20, 2021 9.880 9.930 9.860 9.890 1,574,978 -0.01(-0.10%)
Apr 19, 2021 9.950 9.950 9.880 9.900 693,124 -0.07(-0.70%)
Apr 16, 2021 9.920 10.00 9.900 9.970 776,500 +0.01(+0.10%)
Apr 15, 2021 9.940 9.980 9.910 9.960 379,475 -0.01(-0.10%)
Apr 14, 2021 10.00 10.02 9.940 9.970 475,485 +0.01(+0.10%)
Apr 13, 2021 9.960 9.980 9.930 9.960 511,041 -0.02(-0.20%)
Apr 12, 2021 10.11 10.12 9.970 9.980 300,489 -0.17(-1.67%)
Apr 09, 2021 10.06 10.25 10.05 10.15 691,000 +0.06(+0.59%)
Apr 08, 2021 10.08 10.15 10.01 10.09 1,367,963 +0.13(+1.31%)
Apr 07, 2021 9.900 10.04 9.900 9.960 429,471 +0.02(+0.20%)
Apr 06, 2021 9.900 9.970 9.900 9.940 261,421 +0.02(+0.20%)
Apr 05, 2021 9.950 9.960 9.910 9.920 335,222 +0.00(+0.00%)
Apr 01, 2021 9.950 10.00 9.900 9.920 430,600 -0.04(-0.40%)
Mar 31, 2021 9.950 9.980 9.900 9.960 500,547 +0.04(+0.40%)
Mar 30, 2021 9.900 9.940 9.880 9.920 628,846 -0.02(-0.20%)
Mar 29, 2021 9.950 10.01 9.900 9.940 264,308 -0.04(-0.40%)
Mar 26, 2021 9.910 10.00 9.860 9.980 623,500 +0.08(+0.81%)
Mar 25, 2021 9.800 10.01 9.780 9.900 2,200,907 +0.00(+0.00%)
Mar 24, 2021 10.10 10.11 9.840 9.900 2,261,215 -0.28(-2.75%)
Mar 23, 2021 10.10 10.21 10.10 10.18 766,109 -0.01(-0.10%)
Mar 22, 2021 10.08 10.19 10.08 10.19 1,175,260 +0.01(+0.10%)
Mar 19, 2021 10.28 10.31 10.12 10.18 1,285,700 -0.16(-1.55%)
Mar 18, 2021 10.41 10.48 10.26 10.34 863,197 -0.05(-0.48%)
Mar 17, 2021 10.10 10.39 10.10 10.39 1,417,590 +0.19(+1.86%)
Mar 16, 2021 10.36 10.40 10.12 10.20 1,413,630 -0.26(-2.49%)
Mar 15, 2021 10.53 10.55 10.38 10.46 856,958 -0.14(-1.32%)
Mar 12, 2021 10.45 10.64 10.36 10.60 884,900 -0.03(-0.28%)
Mar 11, 2021 10.44 10.65 10.32 10.63 1,728,799 +0.19(+1.82%)
Mar 10, 2021 10.52 10.61 10.37 10.44 807,204 -0.22(-2.06%)
Mar 09, 2021 10.38 10.70 10.32 10.66 1,733,543 +0.29(+2.80%)
Mar 08, 2021 10.26 10.52 10.26 10.37 1,896,839 -0.13(-1.24%)
Mar 05, 2021 10.10 10.72 10.06 10.50 3,071,200 +0.30(+2.94%)
Mar 04, 2021 10.00 10.40 9.920 10.20 3,038,882 +0.14(+1.39%)
Mar 03, 2021 10.25 10.30 10.01 10.06 2,529,084 -0.24(-2.33%)
Mar 02, 2021 10.50 10.57 10.25 10.30 1,590,354 -0.21(-2.00%)
Mar 01, 2021 10.92 10.98 10.41 10.51 2,067,510 -0.28(-2.59%)
Feb 26, 2021 10.54 10.79 10.26 10.79 1,982,800 +0.13(+1.22%)
Feb 25, 2021 10.79 10.97 10.39 10.66 1,772,819 -0.19(-1.75%)
Feb 24, 2021 11.10 11.15 10.76 10.85 1,942,748 -0.36(-3.21%)
Feb 23, 2021 10.88 11.28 10.21 11.21 3,372,927 -0.16(-1.41%)
Feb 22, 2021 11.53 11.92 11.26 11.37 3,621,531 -0.14(-1.22%)
Feb 19, 2021 11.38 12.10 11.13 11.51 5,053,600 +0.18(+1.59%)
Feb 18, 2021 11.42 11.62 11.22 11.33 2,291,098 -0.67(-5.58%)
Feb 17, 2021 11.89 12.00 11.20 12.00 5,260,929 -0.16(-1.32%)
Feb 16, 2021 11.35 12.64 10.76 12.16 14,483,768 +0.57(+4.92%)
Feb 12, 2021 12.82 12.90 11.11 11.59 18,213,700 -0.61(-5.00%)
Feb 11, 2021 11.78 12.30 11.33 12.20 1,776,585 +0.39(+3.30%)
Feb 10, 2021 12.01 12.08 11.52 11.81 1,689,246 -0.32(-2.64%)
Feb 09, 2021 12.11 12.24 11.86 12.13 1,208,791 -0.24(-1.94%)
Feb 08, 2021 12.12 12.39 12.02 12.37 1,579,763 +0.19(+1.56%)
Feb 05, 2021 12.15 12.22 11.92 12.18 1,325,600 -0.04(-0.33%)
Feb 04, 2021 12.19 12.38 12.11 12.22 1,675,778 +0.15(+1.24%)
Feb 03, 2021 11.99 12.31 11.92 12.07 2,391,173 +0.07(+0.58%)
Feb 02, 2021 12.10 12.39 11.78 12.00 2,017,371 -0.02(-0.17%)
Feb 01, 2021 11.85 12.10 11.60 12.02 3,107,287 +0.60(+5.25%)
Jan 29, 2021 11.62 11.62 10.91 11.42 5,078,100 +0.10(+0.88%)
Jan 28, 2021 11.20 11.62 11.15 11.32 1,271,773 +0.17(+1.52%)
Jan 27, 2021 11.50 11.50 10.81 11.15 2,556,933 -0.61(-5.19%)
Jan 26, 2021 12.15 12.22 11.72 11.76 1,152,631 -0.45(-3.69%)
Jan 25, 2021 12.37 12.82 11.95 12.21 1,990,665 -0.02(-0.16%)
Jan 22, 2021 12.08 12.38 12.05 12.23 943,200 +0.05(+0.41%)
Jan 21, 2021 12.07 12.69 11.80 12.18 1,624,466 +0.11(+0.91%)
Jan 20, 2021 11.60 12.27 11.40 12.07 1,623,578 +0.48(+4.14%)
Jan 19, 2021 11.79 11.79 11.41 11.59 1,971,528 -0.13(-1.11%)
Jan 15, 2021 12.03 12.14 11.52 11.72 2,352,100 -0.53(-4.33%)
Jan 14, 2021 11.68 12.84 11.59 12.25 4,285,226 +0.82(+7.17%)
Jan 13, 2021 11.33 11.45 11.24 11.43 3,060,015 +0.18(+1.60%)
Jan 12, 2021 11.20 11.34 11.16 11.25 1,562,659 +0.00(+0.00%)
Jan 11, 2021 11.32 11.42 11.18 11.25 1,811,024 -0.34(-2.93%)
Jan 08, 2021 11.60 12.09 11.41 11.59 2,649,000 +0.11(+0.96%)
Jan 07, 2021 11.10 12.09 10.98 11.48 3,195,416 +0.48(+4.36%)
Jan 06, 2021 11.10 11.34 10.91 11.00 1,369,579 -0.22(-1.96%)
Jan 05, 2021 11.02 11.27 11.01 11.22 1,353,165 -0.02(-0.18%)
Jan 04, 2021 11.52 11.74 11.11 11.24 2,411,789 -0.06(-0.53%)
Dec 31, 2020 11.30 11.30 11.30 2,050,008 -0.02(-0.18%)
Dec 30, 2020 11.45 11.74 11.21 11.32 2,050,008 -0.02(-0.18%)
Dec 29, 2020 11.66 11.70 11.02 11.34 3,502,597 +0.01(+0.09%)
Dec 28, 2020 11.30 11.63 11.00 11.33 5,396,155 +0.93(+8.94%)
Dec 24, 2020 10.50 10.50 10.39 10.40 586,200 +0.04(+0.39%)
Dec 23, 2020 10.31 10.38 10.29 10.36 655,907 +0.06(+0.58%)
Dec 22, 2020 10.40 10.45 10.24 10.30 492,311 +0.02(+0.19%)
Dec 21, 2020 10.25 10.30 10.18 10.28 297,035 +0.01(+0.10%)
Dec 18, 2020 10.30 10.32 10.26 10.27 174,000 -0.05(-0.48%)
Dec 17, 2020 10.15 10.35 10.15 10.32 199,751 +0.03(+0.29%)
Dec 16, 2020 10.10 10.30 10.09 10.29 506,739 +0.14(+1.38%)
Dec 15, 2020 10.31 10.35 10.10 10.15 516,997 -0.08(-0.78%)
Dec 14, 2020 10.50 10.59 10.19 10.23 877,920 -0.07(-0.68%)
Dec 11, 2020 10.41 10.80 10.18 10.30 468,500 +0.15(+1.48%)
Dec 10, 2020 10.25 10.30 10.11 10.15 612,539 +0.00(+0.00%)
Dec 09, 2020 10.25 10.25 10.00 10.15 306,723 +0.05(+0.50%)
Dec 08, 2020 10.19 10.19 10.03 10.10 245,813 +0.01(+0.10%)
Dec 07, 2020 10.20 10.20 10.00 10.09 401,635 +0.11(+1.10%)
Dec 04, 2020 9.990 10.00 9.900 9.980 107,900 +0.00(+0.00%)
Dec 03, 2020 9.900 9.980 9.880 9.980 147,644 +0.08(+0.81%)
Dec 02, 2020 9.960 9.970 9.850 9.900 172,490 -0.05(-0.50%)
Dec 01, 2020 9.960 10.05 9.850 9.950 96,698 +0.00(+0.00%)
Nov 30, 2020 10.15 10.18 9.920 9.950 218,803 -0.03(-0.30%)
Nov 27, 2020 9.940 10.00 9.900 9.980 201,400 +0.12(+1.22%)
Nov 25, 2020 9.940 9.940 9.820 9.860 55,400 -0.01(-0.10%)
Nov 24, 2020 9.930 9.930 9.820 9.870 33,595 -0.02(-0.20%)
Nov 23, 2020 9.920 9.950 9.817 9.890 36,503 +0.00(+0.00%)
Nov 20, 2020 9.800 9.900 9.800 9.890 18,600 +0.09(+0.92%)
Nov 19, 2020 9.820 9.840 9.800 9.800 9,407 -0.03(-0.31%)
Nov 18, 2020 9.840 9.860 9.830 9.830 11,225 +0.04(+0.46%)
Nov 17, 2020 9.840 9.840 9.780 9.785 146,702 +0.01(+0.05%)
Nov 16, 2020 9.814 9.840 9.780 9.780 17,892 -0.01(-0.05%)
Nov 13, 2020 9.780 9.860 9.780 9.785 12,300 -0.03(-0.25%)
Nov 12, 2020 9.800 9.850 9.780 9.810 81,507 +0.03(+0.31%)
Nov 11, 2020 9.780 9.800 9.780 9.780 856 +0.00(+0.00%)
Nov 10, 2020 9.840 9.840 9.780 9.780 4,129 -0.04(-0.36%)
Nov 09, 2020 9.830 9.845 9.800 9.815 7,533 +0.03(+0.26%)
Nov 06, 2020 9.830 9.830 9.780 9.790 2,200 -0.01(-0.10%)
Nov 05, 2020 9.817 9.840 9.770 9.800 1,039,344 -0.00(-0.02%)
Nov 04, 2020 9.770 9.860 9.770 9.802 7,981 +0.03(+0.30%)
Nov 03, 2020 9.800 9.800 9.770 9.773 2,613 -0.03(-0.28%)
Nov 02, 2020 9.860 9.860 9.770 9.800 10,607 +0.01(+0.10%)
Oct 30, 2020 9.790 9.850 9.780 9.790 4,200 +0.00(+0.00%)
Oct 29, 2020 9.800 9.810 9.780 9.790 31,293 -0.01(-0.10%)
Oct 28, 2020 9.800 9.830 9.800 9.800 9,922 -0.02(-0.20%)
Oct 27, 2020 9.800 9.850 9.800 9.820 94,247 +0.00(+0.00%)
Oct 26, 2020 9.850 9.850 9.800 9.820 66,073 -0.02(-0.20%)
Oct 23, 2020 9.860 9.860 9.810 9.840 9,300 +0.04(+0.41%)
Oct 22, 2020 9.870 9.870 9.800 9.800 140,685 -0.05(-0.56%)
Oct 21, 2020 9.860 9.940 9.800 9.855 46,121 +0.00(+0.01%)
Oct 20, 2020 9.840 9.870 9.800 9.854 70,136 +0.04(+0.39%)
Oct 19, 2020 9.900 9.900 9.800 9.815 26,579 +0.00(+0.05%)
Oct 16, 2020 9.800 9.820 9.800 9.810 74,900 +0.01(+0.10%)
Oct 15, 2020 9.800 9.820 9.800 9.800 311,047 +0.00(+0.00%)
Oct 14, 2020 9.870 9.870 9.800 9.800 341,157 -0.01(-0.12%)
Oct 13, 2020 9.800 9.817 9.800 9.812 22,337 +0.01(+0.12%)
Oct 12, 2020 9.900 9.900 9.750 9.800 35,449 +0.04(+0.41%)
Oct 09, 2020 9.780 9.840 9.750 9.760 85,000 -0.02(-0.20%)
Oct 08, 2020 9.830 9.830 9.760 9.780 40,347 -0.03(-0.25%)
Oct 07, 2020 9.800 9.830 9.800 9.805 60,647 -0.02(-0.21%)
Oct 06, 2020 9.850 9.865 9.750 9.826 72,449 -0.00(-0.04%)
Oct 05, 2020 9.840 9.850 9.750 9.830 37,253 +0.03(+0.31%)
Oct 02, 2020 9.840 9.840 9.780 9.800 377,800 +0.00(+0.00%)
Oct 01, 2020 9.900 9.900 9.800 9.800 1,167,994 -0.03(-0.31%)
Sep 30, 2020 9.810 9.860 9.810 9.830 306,732 +0.03(+0.31%)
Sep 29, 2020 9.880 9.880 9.790 9.800 59,509 +0.01(+0.10%)
Sep 28, 2020 9.790 9.850 9.790 9.790 36,406 +0.00(+0.00%)
Sep 25, 2020 9.790 9.820 9.790 9.790 7,900 -0.03(-0.31%)
Sep 24, 2020 9.810 9.850 9.795 9.820 263,409 +0.00(+0.00%)
Sep 23, 2020 9.830 9.840 9.810 9.820 17,417 -0.02(-0.20%)
Sep 22, 2020 9.900 9.900 9.800 9.840 84,078 -0.01(-0.10%)
Sep 21, 2020 9.850 9.900 9.800 9.850 58,048 +0.01(+0.10%)
Sep 18, 2020 9.880 9.880 9.820 9.840 63,300 +0.01(+0.10%)
Sep 17, 2020 9.850 9.860 9.800 9.830 26,297 -0.02(-0.20%)
Sep 16, 2020 9.810 9.850 9.800 9.850 84,392 +0.03(+0.31%)
Sep 15, 2020 9.880 9.880 9.810 9.820 20,943 -0.03(-0.30%)
Sep 14, 2020 9.810 9.860 9.800 9.850 1,317,934 +0.06(+0.61%)
Sep 11, 2020 9.850 9.860 9.790 9.790 345,300 -0.02(-0.20%)
Sep 10, 2020 9.780 9.830 9.750 9.810 600,820 -0.03(-0.30%)
Sep 09, 2020 9.780 9.860 9.780 9.840 132,762 +0.06(+0.61%)
Sep 08, 2020 9.800 9.860 9.750 9.780 98,256 -0.02(-0.20%)
Sep 04, 2020 9.730 9.870 9.730 9.800 206,500 +0.04(+0.36%)
Sep 03, 2020 9.720 9.780 9.720 9.765 127,263 +0.03(+0.36%)
Sep 02, 2020 9.760 9.760 9.730 9.730 3,394 -0.03(-0.31%)
Sep 01, 2020 9.760 9.760 9.750 9.760 3,226 +0.01(+0.10%)
Aug 31, 2020 9.800 9.800 9.730 9.750 192,407 +0.01(+0.10%)
Aug 28, 2020 9.800 9.800 9.730 9.740 900 -0.03(-0.31%)
Aug 27, 2020 9.680 9.770 9.680 9.770 621,395 +0.09(+0.93%)
Aug 26, 2020 9.750 9.752 9.680 9.680 30,700 -0.02(-0.21%)
Aug 25, 2020 9.740 9.770 9.700 9.700 107,419 -0.04(-0.41%)
Aug 24, 2020 9.800 9.800 9.730 9.740 14,342 -0.03(-0.31%)
Aug 21, 2020 9.820 9.820 9.720 9.770 339,800 +0.02(+0.21%)
Aug 20, 2020 9.780 9.780 9.750 9.750 619,334 +0.00(+0.00%)
Aug 19, 2020 9.780 9.780 9.750 9.750 7,316 -0.04(-0.41%)
Aug 18, 2020 9.820 9.820 9.790 9.790 108,310 -0.01(-0.10%)
Aug 17, 2020 9.810 9.815 9.800 9.800 77,107 +0.00(+0.00%)
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.