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 28, 2023 10.34 10.34 10.34 10.34 915 +0.06(+0.63%)
Apr 27, 2023 10.26 10.28 10.26 10.28 6,007 +0.02(+0.15%)
Apr 25, 2023 10.26 1 +0.00(+0.00%)
Apr 24, 2023 10.27 10.28 10.26 10.26 69,414 +0.00(+0.00%)
Apr 21, 2023 10.38 10.38 10.24 10.26 18,656 -0.03(-0.29%)
Apr 20, 2023 10.24 10.29 10.23 10.29 36,380 +0.05(+0.49%)
Apr 19, 2023 10.24 10.25 10.24 10.24 453,644 +0.00(+0.00%)
Apr 18, 2023 10.24 10.27 10.23 10.24 26,404 +0.01(+0.10%)
Apr 14, 2023 10.23 4 +0.03(+0.29%)
Apr 13, 2023 10.20 10.20 10.20 10.20 544 +0.01(+0.10%)
Apr 11, 2023 10.19 0 +0.02(+0.20%)
Apr 10, 2023 10.16 10.19 10.16 10.17 9,836 +0.01(+0.10%)
Apr 05, 2023 10.16 64 +0.02(+0.20%)
Apr 04, 2023 10.14 10.16 10.14 10.14 7,422 +0.00(+0.00%)
Apr 03, 2023 10.14 10.16 10.14 10.14 3,856 +0.00(+0.00%)
Mar 31, 2023 10.17 10.17 10.14 10.14 2,054 +0.00(+0.00%)
Mar 30, 2023 10.16 10.17 10.14 10.14 2,534 +0.00(+0.00%)
Mar 29, 2023 10.17 10.17 10.14 10.14 4,331 -0.01(-0.10%)
Mar 28, 2023 10.17 10.17 10.14 10.15 16,568 +0.00(+0.00%)
Mar 27, 2023 10.21 10.21 10.15 10.15 20,887 -0.04(-0.39%)
Mar 24, 2023 10.19 10.19 10.19 10.19 371 +0.01(+0.10%)
Mar 23, 2023 10.18 10.18 10.18 10.18 502 +0.00(+0.00%)
Mar 22, 2023 10.30 10.30 10.16 10.18 8,004 +0.02(+0.20%)
Mar 21, 2023 10.20 10.20 10.16 10.16 2,879 -0.05(-0.49%)
Mar 20, 2023 10.29 10.29 10.19 10.21 1,591 +0.04(+0.39%)
Mar 17, 2023 10.25 10.25 10.17 10.17 706 +0.00(+0.00%)
Mar 16, 2023 10.17 10.18 10.17 10.17 818 -0.02(-0.20%)
Mar 14, 2023 10.19 198 +0.02(+0.20%)
Mar 13, 2023 10.16 10.20 10.16 10.17 6,195 +0.02(+0.20%)
Mar 10, 2023 10.17 10.17 10.15 10.15 1,866 -0.03(-0.29%)
Mar 09, 2023 10.19 10.19 10.17 10.18 2,162 +0.00(+0.00%)
Mar 08, 2023 10.18 10.19 10.18 10.18 2,846 +0.00(+0.00%)
Mar 07, 2023 10.25 10.25 10.18 10.18 14,555 +0.01(+0.10%)
Mar 06, 2023 10.17 10.18 10.17 10.17 6,692 +0.00(+0.00%)
Mar 03, 2023 10.25 10.25 10.16 10.17 10,458 +0.01(+0.10%)
Mar 02, 2023 10.17 10.17 10.15 10.16 25,030 +0.00(+0.00%)
Mar 01, 2023 10.16 10.35 10.16 10.16 29,526 +0.01(+0.10%)
Feb 28, 2023 10.12 10.16 10.12 10.15 17,680 +0.04(+0.40%)
Feb 27, 2023 10.15 10.15 10.11 10.11 2,016 -0.01(-0.10%)
Feb 24, 2023 10.12 10.12 10.12 10.12 2,103 +0.00(+0.00%)
Feb 23, 2023 10.15 10.16 10.12 10.12 19,185 -0.04(-0.34%)
Feb 22, 2023 10.13 10.15 10.13 10.15 16,986 +0.01(+0.15%)
Feb 21, 2023 10.14 10.15 10.13 10.14 8,947 +0.00(+0.00%)
Feb 17, 2023 10.13 10.14 10.13 10.14 250,725 +0.01(+0.10%)
Feb 16, 2023 10.14 10.14 10.13 10.13 26,559 -0.01(-0.10%)
Feb 15, 2023 10.14 10.15 10.13 10.14 2,471,009 +0.01(+0.05%)
Feb 14, 2023 10.13 10.14 10.13 10.13 321,656 +0.00(+0.05%)
Feb 13, 2023 10.12 10.13 10.12 10.13 142,423 +0.01(+0.05%)
Feb 10, 2023 10.12 10.12 10.12 10.12 303 -0.01(-0.05%)
Feb 09, 2023 10.13 10.13 10.13 10.13 30,034 +0.01(+0.10%)
Feb 08, 2023 10.12 10.13 10.12 10.12 68,493 +0.00(+0.00%)
Feb 07, 2023 10.12 10.12 10.11 10.12 156,342 +0.00(+0.05%)
Feb 06, 2023 10.11 10.12 10.11 10.12 150,638 +0.00(+0.00%)
Feb 03, 2023 10.11 10.12 10.11 10.12 36,550 -0.00(-0.05%)
Feb 02, 2023 10.11 10.12 10.11 10.12 1,132,914 +0.01(+0.10%)
Feb 01, 2023 10.11 10.12 10.10 10.11 170,419 -0.01(-0.10%)
Jan 31, 2023 10.10 10.12 10.10 10.12 4,198,443 +0.02(+0.16%)
Jan 30, 2023 10.12 10.12 10.10 10.10 635 -0.01(-0.07%)
Jan 27, 2023 10.11 10.11 10.10 10.11 16,100 +0.01(+0.10%)
Jan 26, 2023 10.10 10.11 10.10 10.10 222,879 +0.01(+0.10%)
Jan 25, 2023 10.09 10.10 10.09 10.09 7,779 +0.00(+0.00%)
Jan 24, 2023 10.10 10.10 10.09 10.09 68,570 +0.00(+0.00%)
Jan 23, 2023 10.10 10.10 10.09 10.09 1,028 -0.01(-0.05%)
Jan 20, 2023 10.10 10.10 10.09 10.10 295,702 +0.01(+0.05%)
Jan 19, 2023 10.09 10.10 10.09 10.09 436,627 -0.01(-0.05%)
Jan 18, 2023 10.09 10.10 10.09 10.10 268,564 +0.02(+0.15%)
Jan 17, 2023 10.09 10.10 10.08 10.08 3,508,253 -0.01(-0.05%)
Jan 13, 2023 10.07 10.09 10.07 10.09 814,693 +0.01(+0.05%)
Jan 12, 2023 10.07 10.08 10.07 10.08 783,664 +0.01(+0.10%)
Jan 11, 2023 10.08 10.09 10.07 10.07 41,928 -0.01(-0.10%)
Jan 10, 2023 10.09 10.09 10.07 10.08 1,971,496 +0.02(+0.15%)
Jan 09, 2023 10.06 10.06 10.06 10.06 25,800 +0.01(+0.15%)
Jan 06, 2023 10.07 10.08 10.05 10.05 2,037,675 -0.02(-0.20%)
Jan 05, 2023 10.08 10.08 10.04 10.07 1,169,633 +0.03(+0.30%)
Jan 04, 2023 10.08 10.08 10.04 10.04 38,448 -0.01(-0.10%)
Jan 03, 2023 10.06 10.06 10.04 10.05 568,023 +0.01(+0.10%)
Dec 30, 2022 10.04 10.04 10.03 10.04 56,899 -0.01(-0.10%)
Dec 29, 2022 10.04 10.05 10.04 10.05 5,371 +0.01(+0.10%)
Dec 28, 2022 10.02 10.04 10.02 10.04 10,861 +0.01(+0.10%)
Dec 27, 2022 9.990 10.03 9.990 10.03 553,682 +0.04(+0.40%)
Dec 23, 2022 9.990 10.00 9.990 9.990 311,995 -0.00(-0.05%)
Dec 22, 2022 9.990 10.00 9.990 9.995 13,859 +0.00(+0.05%)
Dec 21, 2022 9.990 9.990 9.985 9.990 20,321 +0.01(+0.10%)
Dec 19, 2022 9.980 102 +0.00(+0.00%)
Dec 16, 2022 9.970 9.980 9.970 9.980 77,824 +0.01(+0.05%)
Dec 15, 2022 9.970 9.980 9.970 9.975 411,656 +0.00(+0.05%)
Dec 14, 2022 9.970 9.970 9.970 9.970 2,507 +0.01(+0.10%)
Dec 13, 2022 9.980 9.980 9.960 9.960 125,622 -0.00(-0.05%)
Dec 08, 2022 9.965 81 -0.01(-0.05%)
Dec 07, 2022 9.970 9.975 9.960 9.970 200,049 +0.00(+0.00%)
Dec 06, 2022 9.960 9.985 9.960 9.970 1,234,051 +0.01(+0.10%)
Dec 05, 2022 9.970 9.970 9.960 9.960 67,569 -0.02(-0.20%)
Dec 02, 2022 9.970 9.985 9.970 9.980 58,717 +0.02(+0.20%)
Dec 01, 2022 9.950 9.970 9.950 9.960 53,701 +0.01(+0.10%)
Nov 30, 2022 9.953 9.953 9.950 9.950 4,251 +0.00(+0.00%)
Nov 29, 2022 9.950 9.950 9.950 9.950 2,430 -0.02(-0.15%)
Nov 28, 2022 9.950 9.965 9.950 9.965 219,607 -0.01(-0.05%)
Nov 25, 2022 9.950 9.970 9.950 9.970 426,614 +0.01(+0.10%)
Nov 23, 2022 9.960 9.970 9.960 9.960 20,132 +0.00(+0.00%)
Nov 22, 2022 9.950 9.960 9.945 9.960 430,454 +0.01(+0.10%)
Nov 21, 2022 9.940 9.955 9.940 9.950 16,613 +0.00(+0.00%)
Nov 18, 2022 9.950 9.955 9.950 9.950 3,076 +0.00(+0.00%)
Nov 17, 2022 9.940 9.950 9.940 9.950 66,695 +0.02(+0.20%)
Nov 16, 2022 9.940 9.940 9.930 9.930 33,858 +0.00(+0.00%)
Nov 15, 2022 9.940 9.940 9.930 9.930 415,869 +0.00(+0.00%)
Nov 14, 2022 9.940 9.950 9.930 9.930 307,777 -0.01(-0.10%)
Nov 11, 2022 9.950 9.950 9.940 9.940 160,981 +0.02(+0.20%)
Nov 10, 2022 9.960 9.960 9.920 9.920 570,381 -0.03(-0.30%)
Nov 09, 2022 9.930 9.950 9.930 9.950 46,425 +0.01(+0.10%)
Nov 08, 2022 9.930 9.945 9.930 9.940 9,037 +0.01(+0.10%)
Nov 07, 2022 9.930 9.940 9.930 9.930 695 +0.00(+0.00%)
Nov 04, 2022 9.940 9.947 9.930 9.930 3,940 -0.02(-0.20%)
Nov 03, 2022 9.930 9.950 9.930 9.950 10,122 +0.02(+0.20%)
Nov 02, 2022 9.940 9.950 9.930 9.930 25,263 -0.01(-0.10%)
Nov 01, 2022 9.930 9.950 9.930 9.940 69,176 -0.01(-0.10%)
Oct 31, 2022 9.940 9.950 9.935 9.950 205,170 +0.01(+0.10%)
Oct 28, 2022 9.940 9.940 9.940 9.940 5,500 +0.00(+0.00%)
Oct 27, 2022 9.940 9.940 9.920 9.940 6,423 +0.00(+0.00%)
Oct 26, 2022 9.930 9.940 9.930 9.940 86,767 +0.03(+0.25%)
Oct 24, 2022 9.915 1 -0.02(-0.15%)
Oct 21, 2022 9.920 9.930 9.920 9.930 11,993 +0.03(+0.30%)
Oct 20, 2022 9.920 9.920 9.900 9.900 12,083 -0.02(-0.20%)
Oct 19, 2022 9.880 9.920 9.880 9.920 15,143 +0.02(+0.20%)
Oct 18, 2022 9.910 9.920 9.900 9.900 45,948 +0.01(+0.10%)
Oct 17, 2022 9.920 9.920 9.890 9.890 7,358 +0.00(+0.00%)
Oct 13, 2022 9.890 5 +0.00(+0.00%)
Oct 12, 2022 9.880 9.890 9.870 9.890 431,844 +0.02(+0.20%)
Oct 11, 2022 9.870 9.880 9.870 9.870 10,242 +0.00(+0.00%)
Oct 07, 2022 9.870 3 +0.01(+0.10%)
Oct 06, 2022 9.860 9.860 9.850 9.860 149,767 +0.01(+0.10%)
Oct 05, 2022 9.880 9.880 9.850 9.850 2,536 +0.00(+0.00%)
Oct 04, 2022 9.850 9.850 9.850 9.850 1,229 +0.00(+0.00%)
Oct 03, 2022 9.860 9.860 9.845 9.850 72,819 +0.01(+0.10%)
Sep 29, 2022 9.840 92,800 +0.01(+0.10%)
Sep 28, 2022 9.830 9.830 9.830 9.830 934 -0.01(-0.10%)
Sep 27, 2022 9.830 9.840 9.830 9.840 116,382 +0.01(+0.10%)
Sep 26, 2022 9.830 9.830 9.820 9.830 69,121 +0.00(+0.00%)
Sep 23, 2022 9.840 9.840 9.830 9.830 234,950 -0.01(-0.10%)
Sep 22, 2022 9.840 9.850 9.830 9.840 77,696 +0.00(+0.05%)
Sep 21, 2022 9.830 9.835 9.830 9.835 7,451 +0.01(+0.05%)
Sep 20, 2022 9.830 9.850 9.820 9.830 240,428 +0.01(+0.10%)
Sep 19, 2022 9.810 9.820 9.810 9.820 1,218,407 +0.00(+0.00%)
Sep 14, 2022 9.820 0 -0.00(-0.05%)
Sep 13, 2022 9.820 9.825 9.820 9.825 1,156 -0.01(-0.05%)
Sep 12, 2022 9.820 9.840 9.822 9.830 262,023 -0.00(-0.00%)
Sep 09, 2022 9.820 9.830 9.820 9.830 6,556 +0.00(+0.00%)
Sep 02, 2022 9.830 20 +0.00(+0.00%)
Aug 31, 2022 9.830 6 +0.01(+0.10%)
Aug 30, 2022 9.830 9.830 9.820 9.820 27,603 -0.02(-0.20%)
Aug 29, 2022 9.840 9.860 9.830 9.840 5,149 +0.01(+0.10%)
Aug 26, 2022 9.830 9.830 9.830 9.830 7,509 -0.01(-0.10%)
Aug 25, 2022 9.840 9.840 9.840 9.840 40,303 +0.01(+0.10%)
Aug 24, 2022 9.840 9.845 9.830 9.830 21,480 -0.02(-0.20%)
Aug 23, 2022 9.860 9.860 9.850 9.850 290,926 +0.00(+0.00%)
Aug 22, 2022 9.850 9.850 9.850 9.850 5,089 +0.00(+0.00%)
Aug 19, 2022 9.820 9.850 9.820 9.850 2,100 +0.00(+0.00%)
Aug 18, 2022 9.850 9.850 9.830 9.850 68,148 +0.00(+0.00%)
Aug 17, 2022 9.840 9.850 9.830 9.850 563,499 +0.01(+0.10%)
Aug 16, 2022 9.840 9.840 9.840 9.840 26,144 +0.00(+0.00%)
Aug 15, 2022 9.850 9.860 9.840 9.840 27,060 -0.01(-0.10%)
Aug 12, 2022 9.850 9.850 9.845 9.850 277 +0.01(+0.10%)
Aug 11, 2022 9.848 9.848 9.840 9.840 585 -0.01(-0.10%)
Aug 10, 2022 9.850 9.850 9.850 9.850 274 +0.01(+0.10%)
Aug 09, 2022 9.840 9.845 9.840 9.840 109,956 +0.00(+0.00%)
Aug 08, 2022 9.870 9.870 9.840 9.840 738 +0.01(+0.10%)
Aug 04, 2022 9.830 58 +0.00(+0.00%)
Aug 03, 2022 9.830 9.830 9.830 9.830 9,911 +0.00(+0.00%)
Aug 02, 2022 9.840 9.850 9.830 9.830 24,418 +0.00(+0.00%)
Aug 01, 2022 9.850 9.850 9.830 9.830 403,723 +0.00(+0.00%)
Jul 29, 2022 9.830 9.830 9.830 9.830 63,365 +0.00(+0.00%)
Jul 28, 2022 9.830 9.845 9.830 9.830 7,705 -0.01(-0.10%)
Jul 27, 2022 9.830 9.850 9.820 9.840 531,261 +0.01(+0.10%)
Jul 26, 2022 9.840 9.840 9.830 9.830 3,108 +0.00(+0.00%)
Jul 25, 2022 9.830 9.840 9.830 9.830 27,808 +0.00(+0.00%)
Jul 22, 2022 9.830 9.840 9.825 9.830 829,027 +0.01(+0.10%)
Jul 21, 2022 9.830 9.830 9.820 9.820 32,390 +0.01(+0.10%)
Jul 20, 2022 9.820 9.820 9.810 9.810 60,274 +0.01(+0.10%)
Jul 19, 2022 9.800 9.810 9.800 9.800 13,060 -0.01(-0.10%)
Jul 18, 2022 9.820 9.820 9.810 9.810 9,452 +0.00(+0.00%)
Jul 15, 2022 9.790 9.820 9.790 9.810 13,117 +0.00(+0.00%)
Jul 14, 2022 9.800 9.830 9.800 9.810 25,105 +0.02(+0.20%)
Jul 13, 2022 9.830 9.830 9.790 9.790 8,600 -0.02(-0.20%)
Jul 12, 2022 9.810 9.830 9.800 9.810 6,754 -0.02(-0.20%)
Jul 11, 2022 9.810 9.830 9.810 9.830 99,672 +0.03(+0.31%)
Jul 08, 2022 9.810 9.820 9.800 9.800 232,471 +0.00(+0.00%)
Jul 07, 2022 9.770 9.830 9.770 9.800 9,983 +0.00(+0.00%)
Jul 06, 2022 9.810 9.810 9.780 9.800 66,297 +0.03(+0.31%)
Jul 05, 2022 9.800 9.815 9.770 9.770 43,067 -0.03(-0.31%)
Jul 01, 2022 9.810 9.820 9.770 9.800 87,034 -0.01(-0.10%)
Jun 30, 2022 9.790 9.820 9.770 9.810 39,669 +0.00(+0.00%)
Jun 29, 2022 9.810 9.810 9.810 9.810 520 +0.00(+0.00%)
Jun 28, 2022 9.810 9.810 9.790 9.810 35,069 +0.00(+0.00%)
Jun 27, 2022 9.810 9.810 9.810 9.810 527 +0.00(+0.00%)
Jun 24, 2022 9.800 9.810 9.800 9.810 25,105 +0.02(+0.20%)
Jun 23, 2022 9.770 9.810 9.770 9.790 77,498 -0.01(-0.10%)
Jun 22, 2022 9.810 9.810 9.770 9.800 6,214 +0.00(+0.00%)
Jun 21, 2022 9.770 9.800 9.770 9.800 473,240 +0.01(+0.10%)
Jun 17, 2022 9.770 9.790 9.770 9.790 2,267 -0.01(-0.05%)
Jun 16, 2022 9.795 9.795 9.795 9.795 371 +0.01(+0.05%)
Jun 15, 2022 9.780 9.790 9.770 9.790 45,065 -0.01(-0.10%)
Jun 14, 2022 9.780 9.800 9.780 9.800 28,659 +0.02(+0.20%)
Jun 13, 2022 9.790 9.790 9.780 9.780 24,096 +0.00(+0.00%)
Jun 10, 2022 9.780 9.780 9.780 9.780 703,187 -0.02(-0.20%)
Jun 09, 2022 9.800 9.810 9.800 9.800 4,453 +0.00(+0.00%)
Jun 08, 2022 9.790 9.800 9.790 9.800 885 +0.02(+0.20%)
Jun 07, 2022 9.800 9.800 9.780 9.780 200 +0.00(+0.00%)
Jun 06, 2022 9.780 9.780 9.780 9.780 104,378 +0.00(+0.00%)
Jun 02, 2022 9.780 0 -0.05(-0.51%)
Jun 01, 2022 9.820 9.830 9.820 9.830 1,233 +0.06(+0.61%)
May 31, 2022 9.790 9.790 9.770 9.770 451,618 -0.02(-0.20%)
May 26, 2022 9.790 3 -0.01(-0.10%)
May 24, 2022 9.800 105 +0.04(+0.41%)
May 23, 2022 9.820 9.820 9.760 9.760 4,355 -0.02(-0.15%)
May 20, 2022 9.790 9.790 9.775 9.775 201,011 -0.01(-0.15%)
May 18, 2022 9.790 0 +0.03(+0.31%)
May 13, 2022 9.760 1 +0.00(+0.00%)
May 12, 2022 9.760 9.785 9.760 9.760 209,781 -0.01(-0.10%)
May 11, 2022 9.770 9.790 9.770 9.770 202 -0.02(-0.20%)
May 09, 2022 9.790 3 +0.00(+0.00%)
May 06, 2022 9.820 9.820 9.790 9.790 40,332 -0.01(-0.10%)
May 05, 2022 9.800 9.800 9.800 9.800 103 -0.01(-0.10%)
May 04, 2022 9.810 9.810 9.810 9.810 298 +0.00(+0.00%)
May 03, 2022 9.810 9.810 9.790 9.810 249,798 +0.01(+0.10%)
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.