Fusion Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	188.00	188.17	183.42	186.83	186.83	-0.83%	245,232
Feb 13, 2026	189.86	189.86	184.54	188.39	188.39	-0.77%	289,854
Feb 12, 2026	193.95	194.00	188.25	189.86	189.86	-1.62%	434,331
Feb 11, 2026	192.70	200.09	192.45	192.99	192.99	0.66%	694,247
Feb 10, 2026	187.09	194.04	186.00	191.73	191.73	3.39%	439,649
Feb 9, 2026	194.00	194.87	182.62	185.45	185.45	-2.40%	724,886
Feb 6, 2026	189.00	193.85	187.46	190.01	190.01	1.09%	584,569
Feb 5, 2026	187.00	189.44	184.00	187.97	187.97	0.11%	192,987
Feb 4, 2026	181.05	190.30	180.65	187.76	187.76	2.76%	607,858
Feb 3, 2026	185.00	185.00	178.79	182.72	182.72	1.65%	298,058
Feb 2, 2026	176.00	181.85	175.00	179.76	179.76	0.44%	320,834
Feb 1, 2026	183.30	184.75	178.00	178.97	178.97	-2.40%	261,290
Jan 30, 2026	187.60	188.32	182.30	183.37	183.37	-2.10%	808,678
Jan 29, 2026	183.45	187.88	180.50	187.30	187.30	1.07%	373,725
Jan 28, 2026	176.72	186.50	176.72	185.32	185.32	3.82%	463,377
Jan 27, 2026	175.20	180.00	172.11	178.50	178.50	0.99%	433,573
Jan 23, 2026	176.00	184.90	173.61	176.75	176.75	0.31%	693,253
Jan 22, 2026	168.00	178.00	168.00	176.21	176.21	5.43%	675,964
Jan 21, 2026	162.00	170.80	159.83	167.14	167.14	2.02%	607,125
Jan 20, 2026	171.80	172.29	162.20	163.83	163.83	-4.27%	551,719
Jan 19, 2026	170.00	172.38	168.50	171.14	171.14	-1.13%	181,469
Jan 16, 2026	166.90	178.88	165.93	173.09	173.09	3.60%	332,209
Jan 14, 2026	164.00	172.11	164.00	167.07	167.07	1.17%	435,371
Jan 13, 2026	165.00	169.01	163.91	165.13	165.13	-0.09%	662,151
Jan 12, 2026	164.00	166.50	163.03	165.28	165.28	-0.02%	548,383
Jan 9, 2026	165.00	172.40	164.96	165.32	165.32	-0.73%	240,945
Jan 8, 2026	175.36	175.90	165.11	166.54	166.54	-5.54%	487,190
Jan 7, 2026	176.50	180.00	174.50	176.31	176.31	0.20%	510,830
Jan 6, 2026	171.00	182.00	167.32	175.96	175.96	3.55%	1,839,460
Jan 5, 2026	164.40	172.56	164.39	169.93	169.93	4.93%	503,374
Jan 2, 2026	159.53	163.88	158.67	161.95	161.95	1.52%	100,189
Jan 1, 2026	156.99	159.90	155.96	159.53	159.53	1.96%	121,631
Dec 31, 2025	154.30	159.00	153.88	156.46	156.46	1.75%	200,701
Dec 30, 2025	158.25	159.65	148.71	153.77	153.77	-3.55%	361,908
Dec 29, 2025	160.00	162.42	156.72	159.43	159.43	-0.98%	157,779
Dec 26, 2025	161.15	163.22	160.50	161.00	161.00	-0.65%	49,171
Dec 24, 2025	162.50	169.28	160.50	162.06	162.06	-0.12%	208,898
Dec 23, 2025	160.00	163.10	159.94	162.25	162.25	1.10%	120,039
Dec 22, 2025	160.01	165.99	158.01	160.49	160.49	-0.01%	153,419
Dec 19, 2025	150.99	162.15	149.51	160.51	160.51	7.12%	302,666
Dec 18, 2025	152.02	152.07	148.50	149.84	149.84	-1.43%	128,973
Dec 17, 2025	157.00	158.00	150.74	152.02	152.02	-2.51%	172,155
Dec 16, 2025	157.55	158.45	154.60	155.94	155.94	-1.88%	155,110
Dec 15, 2025	159.89	160.37	156.66	158.92	158.92	0.20%	131,462
Dec 12, 2025	159.01	161.60	156.79	158.61	158.61	0.56%	237,521
Dec 11, 2025	159.90	159.90	156.40	157.73	157.73	-0.07%	108,144
Dec 10, 2025	162.00	163.50	156.62	157.84	157.84	-2.31%	114,231
Dec 9, 2025	160.00	162.90	157.05	161.58	161.58	0.52%	156,633
Dec 8, 2025	170.05	170.47	160.01	160.75	160.75	-5.62%	269,254
Dec 5, 2025	170.05	171.90	167.00	170.33	170.33	0.08%	166,295