Fusion Acquisition Corp (FUSE) Historical Stock Data
10.00 ↑1.37 (15.82%)
As of September 22, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, FUSE is down -0.13% a day on average. There have been 23 days where Fusion Acquisition Corp closed green and 7 days where FUSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-09-23 | 9.40 | 8.63 | ↓$0.77 (-8.16%) | 8.58 | 9.59 | 1.60M |
| 2021-09-22 | 10.70 | 10.00 | ↓$0.70 (-6.54%) | 9.60 | 11.34 | 3.70M |
| 2021-09-21 | 10.00 | 10.76 | ↑$0.76 (7.60%) | 9.98 | 11.14 | 2.25M |
| 2021-09-20 | 9.78 | 9.74 | ↓$0.04 (-0.41%) | 9.51 | 10.21 | 1.32M |
| 2021-09-17 | 10.50 | 10.02 | ↓$0.48 (-4.57%) | 9.93 | 10.54 | 1.85M |
| 2021-09-16 | 9.94 | 10.46 | ↑$0.52 (5.23%) | 9.75 | 10.75 | 2.38M |
| 2021-09-15 | 9.98 | 9.98 | ↑$0.00 (0.00%) | 9.96 | 9.99 | 0.98M |
| 2021-09-14 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.97 | 9.99 | 511.88K |
| 2021-09-13 | 9.99 | 9.98 | ↓$0.01 (-0.10%) | 9.97 | 10.00 | 666.72K |
| 2021-09-10 | 9.99 | 9.98 | ↓$0.01 (-0.10%) | 9.98 | 9.99 | 447.47K |
| 2021-09-09 | 9.98 | 9.99 | ↑$0.01 (0.10%) | 9.97 | 10.00 | 839.49K |
| 2021-09-08 | 9.99 | 9.97 | ↓$0.02 (-0.20%) | 9.96 | 9.99 | 337.72K |
| 2021-09-07 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.96 | 10.01 | 723.98K |
| 2021-09-03 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.95 | 10.00 | 831.71K |
| 2021-09-02 | 9.93 | 9.99 | ↑$0.06 (0.60%) | 9.93 | 9.99 | 768.37K |
| 2021-09-01 | 9.93 | 9.95 | ↑$0.02 (0.20%) | 9.93 | 9.96 | 174.69K |
| 2021-08-31 | 9.93 | 9.94 | ↑$0.01 (0.10%) | 9.92 | 9.95 | 94.53K |
| 2021-08-30 | 9.91 | 9.93 | ↑$0.02 (0.20%) | 9.91 | 9.94 | 87.82K |
| 2021-08-27 | 9.93 | 9.93 | ↑$0.00 (0.00%) | 9.91 | 9.94 | 448.13K |
| 2021-08-26 | 9.93 | 9.93 | ↑$0.00 (0.00%) | 9.91 | 9.95 | 31.74K |
| 2021-08-25 | 9.92 | 9.94 | ↑$0.02 (0.20%) | 9.91 | 9.96 | 184.01K |
| 2021-08-24 | 9.90 | 9.93 | ↑$0.03 (0.30%) | 9.89 | 9.94 | 202.97K |
| 2021-08-23 | 9.91 | 9.91 | ↑$0.00 (0.00%) | 9.90 | 9.93 | 148.57K |
| 2021-08-20 | 9.89 | 9.92 | ↑$0.03 (0.30%) | 9.89 | 9.93 | 155.53K |
| 2021-08-19 | 9.91 | 9.91 | ↑$0.00 (0.00%) | 9.90 | 9.92 | 286.66K |
| 2021-08-18 | 9.89 | 9.92 | ↑$0.03 (0.30%) | 9.89 | 9.96 | 248.60K |
| 2021-08-17 | 9.92 | 9.92 | ↑$0.00 (0.00%) | 9.90 | 9.94 | 366.21K |
| 2021-08-16 | 9.91 | 9.92 | ↑$0.01 (0.10%) | 9.91 | 9.93 | 98.23K |
| 2021-08-13 | 9.90 | 9.95 | ↑$0.05 (0.51%) | 9.90 | 9.95 | 57.09K |
| 2021-08-12 | 9.91 | 9.94 | ↑$0.03 (0.30%) | 9.91 | 9.95 | 107.36K |
Create an account or log in to view more rows.
$FUSE diversified
$FUSE Wish I shorted
$FUSE oversold
$FUSE gonna come down hard today
$FUSE this board is on fire
$FUSE trash
$FUSE they don’t want us to shine… But we gon shine…
$FUSE Love this stock.
Light taps
$FUSE we always finish green after a red week. Less go!
$FUSE LFGGGGGG