Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fusion Acquisition Corp II Cl A (NY: FSNB )

10.49 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 11, 2023 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 29, 2022 9.790 9.800 9.790 9.800 203,636 +0.01(+0.10%)
Apr 28, 2022 9.800 9.800 9.790 9.790 1,642 -0.01(-0.10%)
Apr 27, 2022 9.790 9.800 9.790 9.800 2,337,236 +0.01(+0.10%)
Apr 26, 2022 9.790 9.805 9.790 9.790 25,100 -0.03(-0.31%)
Apr 25, 2022 9.815 9.820 9.815 9.820 722 +0.00(+0.00%)
Apr 22, 2022 9.810 9.820 9.790 9.820 8,347 +0.01(+0.10%)
Apr 21, 2022 9.810 9.820 9.810 9.810 5,189 +0.00(+0.00%)
Apr 18, 2022 9.810 13 +0.02(+0.20%)
Apr 14, 2022 9.790 9.790 9.790 9.790 2,235 +0.00(+0.05%)
Apr 13, 2022 9.780 9.790 9.780 9.785 1,405 -0.00(-0.05%)
Apr 12, 2022 9.810 9.810 9.775 9.790 1,360 +0.00(+0.00%)
Apr 11, 2022 9.770 9.790 9.770 9.790 3,602 +0.00(+0.05%)
Apr 08, 2022 9.790 9.790 9.780 9.785 18,570 +0.01(+0.05%)
Apr 07, 2022 9.780 9.780 9.775 9.780 4,467 +0.00(+0.00%)
Apr 06, 2022 9.770 9.780 9.760 9.780 125,525 +0.00(+0.00%)
Apr 05, 2022 9.780 9.790 9.770 9.780 169,417 -0.01(-0.05%)
Apr 04, 2022 9.780 9.785 9.780 9.785 1,370 +0.02(+0.15%)
Apr 01, 2022 9.780 9.780 9.770 9.770 83,842 -0.02(-0.20%)
Mar 31, 2022 9.770 9.790 9.770 9.790 4,210 +0.01(+0.10%)
Mar 30, 2022 9.770 9.780 9.770 9.780 488,635 +0.00(+0.00%)
Mar 29, 2022 9.760 9.780 9.760 9.780 5,927 +0.01(+0.10%)
Mar 28, 2022 9.770 9.780 9.760 9.770 11,297 -0.01(-0.10%)
Mar 25, 2022 9.780 9.780 9.760 9.780 13,572 -0.01(-0.10%)
Mar 24, 2022 9.770 9.790 9.765 9.790 5,667 +0.01(+0.10%)
Mar 23, 2022 9.780 9.780 9.780 9.780 195 +0.01(+0.15%)
Mar 22, 2022 9.770 9.770 9.760 9.765 44,826 -0.00(-0.05%)
Mar 21, 2022 9.770 9.775 9.760 9.770 29,746 +0.02(+0.19%)
Mar 18, 2022 9.755 9.755 9.752 9.752 855 +0.00(+0.02%)
Mar 17, 2022 9.760 9.760 9.750 9.750 1,541 -0.01(-0.10%)
Mar 16, 2022 9.760 9.765 9.760 9.760 17,243 +0.01(+0.10%)
Mar 15, 2022 9.760 9.770 9.740 9.750 178,459 -0.01(-0.10%)
Mar 14, 2022 9.770 9.770 9.760 9.760 107,937 +0.00(+0.00%)
Mar 11, 2022 9.730 9.770 9.730 9.760 59,788 +0.02(+0.15%)
Mar 10, 2022 9.750 9.750 9.740 9.745 13,154 -0.01(-0.05%)
Mar 09, 2022 9.740 9.750 9.730 9.750 4,702 +0.00(+0.00%)
Mar 08, 2022 9.750 9.750 9.745 9.750 222,654 +0.01(+0.10%)
Mar 07, 2022 9.760 9.760 9.740 9.740 2,068 -0.01(-0.10%)
Mar 04, 2022 9.730 9.750 9.730 9.750 68,960 +0.02(+0.21%)
Mar 03, 2022 9.710 9.740 9.710 9.730 8,139 -0.01(-0.10%)
Mar 02, 2022 9.725 9.740 9.725 9.740 5,911 +0.02(+0.21%)
Mar 01, 2022 9.720 9.720 9.720 9.720 1,897 +0.00(+0.00%)
Feb 28, 2022 9.700 9.720 9.700 9.720 31,822 +0.02(+0.21%)
Feb 25, 2022 9.710 9.710 9.700 9.700 27,929 +0.00(+0.00%)
Feb 24, 2022 9.690 9.730 9.690 9.700 30,398 -0.03(-0.31%)
Feb 23, 2022 9.700 9.730 9.690 9.730 28,551 +0.03(+0.29%)
Feb 22, 2022 9.700 9.705 9.700 9.702 54,379 -0.01(-0.08%)
Feb 18, 2022 9.710 0 +0.01(+0.10%)
Feb 17, 2022 9.710 9.710 9.700 9.700 2,638 +0.00(+0.00%)
Feb 15, 2022 9.700 38 +0.00(+0.00%)
Feb 14, 2022 9.690 9.730 9.690 9.700 3,429 +0.00(+0.00%)
Feb 09, 2022 9.700 41 -0.01(-0.15%)
Feb 08, 2022 9.703 9.715 9.700 9.715 999 -0.03(-0.26%)
Feb 07, 2022 9.710 9.740 9.710 9.740 4,954 +0.03(+0.31%)
Feb 04, 2022 9.680 9.780 9.680 9.710 69,400 -0.01(-0.10%)
Feb 03, 2022 9.750 9.720 9.720 57,017 +0.00(+0.00%)
Feb 02, 2022 9.720 9.720 9.720 9.720 179 -0.02(-0.21%)
Feb 01, 2022 9.730 9.790 9.710 9.740 31,786 +0.04(+0.41%)
Jan 31, 2022 9.700 9.700 9.700 9.700 1,400 +0.02(+0.21%)
Jan 28, 2022 9.680 9.690 9.680 9.680 19,448 -0.01(-0.10%)
Jan 27, 2022 9.680 9.690 9.680 9.690 1,078 +0.01(+0.10%)
Jan 26, 2022 9.680 9.690 9.680 9.680 25,778 -0.02(-0.21%)
Jan 25, 2022 9.650 9.700 9.650 9.700 618,818 +0.01(+0.10%)
Jan 24, 2022 9.800 9.800 9.690 9.690 2,892 +0.00(+0.00%)
Jan 21, 2022 9.690 9.700 9.690 9.690 13,100 +0.00(+0.00%)
Jan 20, 2022 9.690 9.690 9.690 9.690 338,312 +0.00(+0.00%)
Jan 19, 2022 9.690 9.690 9.690 9.690 138,736 +0.00(+0.00%)
Jan 18, 2022 9.690 9.690 9.690 9.690 147,185 -0.01(-0.10%)
Jan 14, 2022 9.700 0 -0.01(-0.10%)
Jan 13, 2022 9.710 9.710 9.710 9.710 24,161 +0.00(+0.00%)
Jan 12, 2022 9.710 9.710 9.700 9.710 40,038 +0.00(+0.00%)
Jan 11, 2022 9.695 9.710 9.695 9.710 17,773 +0.01(+0.10%)
Jan 10, 2022 9.700 9.700 9.690 9.700 106,012 +0.00(+0.00%)
Jan 07, 2022 9.710 9.715 9.700 9.700 251,576 +0.00(+0.00%)
Jan 06, 2022 9.710 9.710 9.700 9.700 29,643 +0.00(+0.00%)
Jan 05, 2022 9.720 9.720 9.700 9.700 108,790 -0.01(-0.10%)
Jan 04, 2022 9.720 9.720 9.710 9.710 231,814 +0.02(+0.21%)
Jan 03, 2022 9.710 9.710 9.680 9.690 50,841 -0.01(-0.10%)
Dec 31, 2021 9.700 9.700 9.680 9.700 1,064 +0.01(+0.10%)
Dec 30, 2021 9.690 9.690 9.680 9.690 24,019 +0.01(+0.10%)
Dec 29, 2021 9.690 9.690 9.680 9.680 4,820 -0.01(-0.10%)
Dec 28, 2021 9.690 9.690 9.690 9.690 250,429 +0.01(+0.10%)
Dec 27, 2021 9.710 9.710 9.680 9.680 13,587 -0.01(-0.10%)
Dec 23, 2021 9.690 9.700 9.690 9.690 21,274 +0.00(+0.00%)
Dec 22, 2021 9.760 9.760 9.680 9.690 340,251 -0.01(-0.10%)
Dec 21, 2021 9.720 9.740 9.700 9.700 48,799 -0.04(-0.36%)
Dec 20, 2021 9.720 9.750 9.720 9.735 55,493 -0.01(-0.05%)
Dec 17, 2021 9.740 9.740 9.720 9.740 2,484 +0.01(+0.10%)
Dec 16, 2021 9.720 9.750 9.720 9.730 32,076 +0.00(+0.00%)
Dec 15, 2021 9.720 9.730 9.710 9.730 31,557 +0.00(+0.00%)
Dec 14, 2021 9.750 9.750 9.720 9.730 1,397,172 -0.01(-0.10%)
Dec 13, 2021 9.730 9.770 9.710 9.740 166,614 +0.00(+0.00%)
Dec 10, 2021 9.720 9.750 9.720 9.740 1,297 -0.01(-0.10%)
Dec 09, 2021 9.750 9.750 9.750 9.750 1,325 +0.03(+0.26%)
Dec 08, 2021 9.741 9.741 9.720 9.725 7,374 -0.02(-0.15%)
Dec 07, 2021 9.740 9.740 9.740 9.740 812 +0.01(+0.10%)
Dec 06, 2021 9.720 9.750 9.710 9.730 25,156 +0.01(+0.10%)
Dec 03, 2021 9.720 9.720 9.720 9.720 1,221 -0.02(-0.21%)
Dec 02, 2021 9.730 9.770 9.720 9.740 434,588 +0.00(+0.00%)
Dec 01, 2021 9.750 9.790 9.735 9.740 85,181 -0.01(-0.10%)
Nov 30, 2021 9.750 9.750 9.720 9.750 71,437 +0.00(+0.00%)
Nov 29, 2021 9.730 9.750 9.720 9.750 56,209 +0.01(+0.10%)
Nov 26, 2021 9.720 9.740 9.720 9.740 3,223 +0.00(+0.00%)
Nov 24, 2021 9.740 9.740 9.740 9.740 4,502 -0.01(-0.10%)
Nov 23, 2021 9.750 9.760 9.730 9.750 24,072 +0.02(+0.21%)
Nov 22, 2021 9.730 9.730 9.720 9.730 15,145 +0.00(+0.00%)
Nov 19, 2021 9.720 9.740 9.720 9.730 53,052 +0.00(+0.00%)
Nov 18, 2021 9.730 9.730 9.720 9.730 870,148 +0.00(+0.00%)
Nov 17, 2021 9.730 9.750 9.720 9.730 41,676 -0.02(-0.21%)
Nov 16, 2021 9.730 9.750 9.730 9.750 14,304 +0.02(+0.21%)
Nov 12, 2021 9.730 9.730 9.730 5 -0.05(-0.51%)
Nov 11, 2021 9.740 9.780 9.720 9.780 284,890 +0.04(+0.41%)
Nov 10, 2021 9.740 9.740 391 +0.00(+0.00%)
Nov 09, 2021 9.740 9.750 9.740 9.740 3,401 -0.01(-0.10%)
Nov 08, 2021 9.750 9.750 9.750 9.750 379 +0.00(+0.00%)
Nov 05, 2021 9.750 9.750 9.730 9.750 4,304 +0.01(+0.05%)
Nov 04, 2021 9.745 9.745 9.745 9.745 149 -0.02(-0.15%)
Nov 03, 2021 9.750 9.760 9.740 9.760 88,877 +0.01(+0.10%)
Nov 02, 2021 9.750 9.760 9.750 9.750 1,702 -0.01(-0.10%)
Nov 01, 2021 9.760 9.770 9.750 9.760 11,597 +0.00(+0.00%)
Oct 27, 2021 9.760 9.760 9.760 66 +0.00(+0.00%)
Oct 26, 2021 9.750 9.760 9.760 193,598 +0.03(+0.31%)
Oct 25, 2021 9.750 9.750 9.720 9.730 120,949 -0.02(-0.21%)
Oct 22, 2021 9.750 9.750 9.740 9.750 108,495 +0.01(+0.10%)
Oct 21, 2021 9.750 9.750 9.740 9.740 404 -0.01(-0.10%)
Oct 20, 2021 9.750 9.750 9.750 9.750 102 +0.00(+0.00%)
Oct 19, 2021 9.750 9.750 9.750 9.750 3,545 +0.00(+0.00%)
Oct 18, 2021 9.750 9.750 9.715 9.750 21,573 +0.00(+0.00%)
Oct 15, 2021 9.730 9.750 9.730 9.750 67,345 +0.01(+0.10%)
Oct 14, 2021 9.750 9.750 9.735 9.740 771 -0.01(-0.10%)
Oct 13, 2021 9.750 9.750 9.750 9.750 807 +0.00(+0.00%)
Oct 12, 2021 9.750 9.750 9.720 9.750 3,457 +0.00(+0.00%)
Oct 11, 2021 9.750 9.750 9.700 9.750 78,335 +0.01(+0.10%)
Oct 08, 2021 9.720 9.750 9.720 9.740 55,829 +0.01(+0.10%)
Oct 07, 2021 9.750 9.750 9.730 9.730 2,294 +0.00(+0.00%)
Oct 06, 2021 9.690 9.730 9.680 9.730 67,522 -0.02(-0.21%)
Oct 04, 2021 9.750 9.750 9.750 2 +0.02(+0.21%)
Oct 01, 2021 9.710 9.730 9.700 9.730 12,407 +0.02(+0.21%)
Sep 30, 2021 9.710 9.710 9.695 9.710 236,523 -0.03(-0.31%)
Sep 28, 2021 9.740 9.740 9.740 81 +0.01(+0.10%)
Sep 27, 2021 9.700 9.740 9.700 9.730 184,112 +0.03(+0.31%)
Sep 24, 2021 9.700 9.710 9.690 9.700 1,668 -0.03(-0.31%)
Sep 23, 2021 9.720 9.730 9.715 9.730 216,112 +0.00(+0.00%)
Sep 22, 2021 9.720 9.730 9.670 9.730 133,253 +0.05(+0.52%)
Sep 21, 2021 9.680 9.690 9.680 9.680 835 +0.01(+0.10%)
Sep 20, 2021 9.700 9.700 9.670 9.670 1,619 -0.08(-0.82%)
Sep 17, 2021 9.720 9.750 9.670 9.750 58,931 +0.02(+0.21%)
Sep 16, 2021 9.640 9.730 9.640 9.730 125,641 +0.02(+0.21%)
Sep 15, 2021 9.700 9.730 9.700 9.710 35,073 +0.01(+0.10%)
Sep 14, 2021 9.680 9.730 9.680 9.700 151,960 +0.00(+0.00%)
Sep 13, 2021 9.690 9.700 9.680 9.700 6,399 +0.03(+0.31%)
Sep 10, 2021 9.670 9.670 9.670 9.670 355 +0.01(+0.10%)
Sep 09, 2021 9.650 9.680 9.650 9.660 348,555 -0.02(-0.21%)
Sep 08, 2021 9.690 9.690 9.680 9.680 2,680 +0.02(+0.16%)
Sep 07, 2021 9.660 9.690 9.660 9.665 1,165 -0.03(-0.26%)
Sep 03, 2021 9.640 9.690 9.640 9.690 1,924 +0.01(+0.10%)
Sep 02, 2021 9.610 9.700 9.610 9.680 150,685 +0.03(+0.31%)
Sep 01, 2021 9.650 9.650 9.650 9.650 210 +0.00(+0.00%)
Aug 31, 2021 9.600 9.650 9.600 9.650 7,348 +0.01(+0.10%)
Aug 30, 2021 9.600 9.640 9.600 9.640 1,828 -0.01(-0.10%)
Aug 26, 2021 9.650 9.650 9.650 0 +0.01(+0.10%)
Aug 23, 2021 9.640 9.640 9.640 2 +0.00(+0.00%)
Aug 20, 2021 9.650 9.650 9.600 9.640 24,787 +0.00(+0.00%)
Aug 19, 2021 9.630 9.640 9.610 9.640 7,142 -0.01(-0.10%)
Aug 18, 2021 9.630 9.650 9.630 9.650 2,257 -0.01(-0.10%)
Aug 17, 2021 9.650 9.660 9.650 9.660 6,010 +0.01(+0.10%)
Aug 16, 2021 9.650 9.660 9.640 9.650 13,656 -0.02(-0.21%)
Aug 13, 2021 9.650 9.670 9.620 9.670 10,467 +0.02(+0.21%)
Aug 11, 2021 9.650 9.650 9.650 0 +0.00(+0.00%)
Aug 10, 2021 9.650 9.660 9.650 9.650 7,270 +0.00(+0.00%)
Aug 09, 2021 9.678 9.678 9.650 9.650 2,804 +0.00(+0.00%)
Aug 06, 2021 9.660 9.660 9.650 9.650 1,060 -0.02(-0.21%)
Aug 05, 2021 9.660 9.670 9.630 9.670 22,499 -0.02(-0.21%)
Aug 04, 2021 9.680 9.690 9.650 9.690 64,755 +0.03(+0.31%)
Aug 03, 2021 9.670 9.700 9.660 9.660 75,500 +0.02(+0.21%)
Aug 02, 2021 9.660 9.660 9.640 9.640 21,733 -0.04(-0.41%)
Jul 30, 2021 9.660 9.690 9.640 9.680 46,160 +0.02(+0.21%)
Jul 29, 2021 9.660 9.670 9.660 9.660 5,600 -0.00(-0.03%)
Jul 28, 2021 9.660 9.670 9.660 9.662 237,018 -0.09(-0.90%)
Jul 27, 2021 9.650 9.750 9.650 9.750 400,676 +0.09(+0.93%)
Jul 26, 2021 9.650 9.660 9.650 9.660 102,227 +0.00(+0.00%)
Jul 23, 2021 9.650 9.660 9.650 9.660 59,958 +0.01(+0.10%)
Jul 22, 2021 9.640 9.651 9.640 9.650 5,800 +0.00(+0.00%)
Jul 21, 2021 9.710 9.710 9.650 9.650 323 +0.00(+0.00%)
Jul 20, 2021 9.650 9.650 9.640 9.650 16,214 +0.01(+0.10%)
Jul 19, 2021 9.620 9.650 9.610 9.640 18,304 -0.02(-0.21%)
Jul 16, 2021 9.680 9.680 9.660 9.660 4,500 +0.00(+0.00%)
Jul 15, 2021 9.650 9.670 9.640 9.660 496,981 -0.03(-0.31%)
Jul 14, 2021 9.680 9.700 9.660 9.690 83,363 +0.01(+0.16%)
Jul 13, 2021 9.640 9.680 9.640 9.675 17,048 +0.02(+0.16%)
Jul 12, 2021 9.640 9.680 9.640 9.660 28,600 +0.00(+0.00%)
Jul 09, 2021 9.660 9.660 9.650 9.660 7,531 +0.01(+0.10%)
Jul 08, 2021 9.670 9.670 9.650 9.650 200 -0.02(-0.21%)
Jul 07, 2021 9.660 9.670 9.660 9.670 3,300 +0.01(+0.10%)
Jul 06, 2021 9.660 9.670 9.660 9.660 6,061 +0.00(+0.00%)
Jul 02, 2021 9.670 9.670 9.650 9.660 1,519 +0.00(+0.00%)
Jul 01, 2021 9.670 9.670 9.660 9.660 141,629 -0.01(-0.10%)
Jun 30, 2021 9.660 9.669 9.650 9.669 85,840 -0.00(-0.01%)
Jun 29, 2021 9.670 9.670 9.660 9.670 9,414 +0.00(+0.00%)
Jun 28, 2021 9.670 9.680 9.660 9.670 353,636 +0.00(+0.00%)
Jun 25, 2021 9.680 9.680 9.670 9.670 77,150 -0.01(-0.10%)
Jun 24, 2021 9.690 9.685 9.660 9.680 7,694 +0.00(+0.00%)
Jun 23, 2021 9.680 9.681 9.680 9.680 3,881 -0.01(-0.10%)
Jun 22, 2021 9.660 9.700 9.660 9.690 1,003,114 +0.04(+0.41%)
Jun 21, 2021 9.640 9.660 9.640 9.650 185,095 +0.01(+0.10%)
Jun 18, 2021 9.650 9.660 9.640 9.640 10,628 -0.02(-0.21%)
Jun 17, 2021 9.670 9.680 9.655 9.660 3,052 +0.01(+0.10%)
Jun 16, 2021 9.700 9.700 9.650 9.650 16,216 -0.03(-0.31%)
Jun 15, 2021 9.680 9.700 9.680 9.680 13,324 +0.01(+0.10%)
Jun 14, 2021 9.670 9.700 9.640 9.670 90,140 +0.00(+0.00%)
Jun 11, 2021 9.690 9.710 9.670 9.670 14,568 -0.02(-0.21%)
Jun 10, 2021 9.690 9.700 9.680 9.690 15,090 -0.01(-0.09%)
Jun 09, 2021 9.704 9.704 9.690 9.698 4,928 +0.01(+0.09%)
Jun 08, 2021 9.750 9.750 9.690 9.690 2,941 -0.01(-0.10%)
Jun 07, 2021 9.800 9.800 9.700 9.700 1,677 -0.01(-0.10%)
Jun 04, 2021 9.700 9.710 9.700 9.710 1,202 +0.03(+0.31%)
Jun 03, 2021 9.700 9.700 9.680 9.680 4,230 +0.02(+0.16%)
Jun 02, 2021 9.660 9.700 9.660 9.665 3,250 +0.00(+0.05%)
Jun 01, 2021 9.800 9.800 9.650 9.660 33,699 -0.01(-0.10%)
May 28, 2021 9.800 9.800 9.650 9.670 20,791 +0.00(+0.00%)
May 27, 2021 9.700 9.700 9.630 9.670 5,183 -0.03(-0.31%)
May 26, 2021 9.710 9.740 9.680 9.700 9,220 +0.02(+0.21%)
May 25, 2021 9.630 9.750 9.630 9.680 64,334 -0.02(-0.21%)
May 21, 2021 9.700 9.700 9.700 78 +0.02(+0.21%)
May 20, 2021 9.690 9.690 9.630 9.680 203,568 +0.05(+0.52%)
May 19, 2021 9.700 9.720 9.620 9.630 11,470 -0.05(-0.52%)
May 18, 2021 9.650 9.760 9.610 9.680 80,415 -0.02(-0.21%)
May 17, 2021 9.610 9.720 9.610 9.700 245,252 +0.00(+0.00%)
May 14, 2021 9.720 9.720 9.690 9.700 56,115 -0.06(-0.61%)
May 13, 2021 9.730 9.760 9.730 9.760 3,744 +0.05(+0.51%)
May 12, 2021 9.710 9.710 9.710 9.710 3,516 +0.00(+0.00%)
May 11, 2021 9.700 9.710 9.700 9.710 6,985 +0.00(+0.00%)
May 10, 2021 9.700 9.710 9.700 9.710 4,926 +0.01(+0.10%)
May 07, 2021 9.800 9.800 9.700 9.700 6,277 -0.05(-0.51%)
May 06, 2021 9.750 9.750 9.750 9.750 514 +0.00(+0.05%)
May 05, 2021 9.750 9.800 9.700 9.745 8,929 +0.05(+0.46%)
May 04, 2021 9.820 9.820 9.700 9.700 18,475 -0.04(-0.41%)
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.