Fusion Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	148.00	150.90	140.00	141.05	141.05	-4.90%	877,737
Mar 25, 2026	146.00	152.54	146.00	148.31	148.31	1.43%	491,604
Mar 24, 2026	155.36	155.36	144.50	146.22	146.22	-3.35%	812,086
Mar 23, 2026	156.21	156.96	148.24	151.29	151.29	-4.86%	459,015
Mar 20, 2026	161.00	163.60	157.10	159.01	159.01	-0.21%	228,692
Mar 19, 2026	164.00	164.53	158.40	159.34	159.34	-4.30%	158,624
Mar 18, 2026	158.25	168.50	158.25	166.50	166.50	5.38%	421,788
Mar 17, 2026	156.50	162.00	152.57	158.00	158.00	0.98%	525,373
Mar 16, 2026	159.02	160.00	152.70	156.46	156.46	-2.07%	410,655
Mar 13, 2026	167.00	169.79	158.50	159.76	159.76	-4.68%	307,117
Mar 12, 2026	169.25	169.75	163.68	167.60	167.60	-1.80%	401,562
Mar 11, 2026	173.85	175.87	169.10	170.68	170.68	-0.67%	266,030
Mar 10, 2026	168.00	172.79	166.50	171.83	171.83	3.28%	293,499
Mar 9, 2026	175.05	175.11	164.20	166.38	166.38	-6.59%	707,343
Mar 6, 2026	180.55	183.24	177.10	178.11	178.11	-1.38%	217,990
Mar 5, 2026	179.11	183.90	176.03	180.60	180.60	2.04%	269,220
Mar 4, 2026	178.05	184.00	175.05	176.99	176.99	-2.84%	389,359
Mar 2, 2026	184.99	187.32	176.01	182.17	182.17	-3.23%	539,072
Feb 27, 2026	195.00	195.00	179.50	188.26	188.26	-7.76%	2,475,527
Feb 26, 2026	190.00	205.90	189.98	204.09	204.09	6.82%	2,170,239
Feb 25, 2026	188.00	191.90	184.99	191.06	191.06	2.29%	345,295
Feb 24, 2026	183.60	187.50	181.00	186.79	186.79	1.70%	263,663
Feb 23, 2026	183.93	185.25	178.00	183.67	183.67	0.39%	298,607
Feb 20, 2026	187.05	187.34	181.57	182.95	182.95	-2.59%	216,525
Feb 19, 2026	188.59	191.70	186.10	187.81	187.81	-1.01%	250,886
Feb 18, 2026	187.88	191.00	187.51	189.73	189.73	0.98%	108,661
Feb 17, 2026	187.05	190.11	186.20	187.88	187.88	0.56%	434,392
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