Fusion Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	176.89	182.70	176.13	178.47	178.47	1.33%	449,662
May 27, 2026	177.15	180.00	175.10	176.13	176.13	0.40%	284,970
May 26, 2026	175.10	180.90	174.00	175.42	175.42	-0.54%	293,153
May 25, 2026	180.00	182.40	175.20	176.37	176.37	-0.99%	279,038
May 22, 2026	179.75	183.08	177.10	178.13	178.13	-0.89%	366,565
May 21, 2026	183.70	184.00	178.50	179.73	179.73	-0.39%	364,899
May 20, 2026	184.00	184.49	175.36	180.43	180.43	-3.20%	318,206
May 19, 2026	182.90	187.50	177.80	186.40	186.40	1.67%	620,632
May 18, 2026	203.80	203.80	181.21	183.34	183.34	-10.15%	1,640,322
May 15, 2026	203.95	210.00	197.00	204.04	204.04	0.04%	334,762
May 14, 2026	208.70	212.80	200.31	203.95	203.95	-1.99%	259,305
May 13, 2026	201.51	210.50	194.89	208.09	208.09	2.63%	425,338
May 12, 2026	218.36	218.98	196.30	202.75	202.75	-7.15%	791,284
May 11, 2026	214.91	221.00	211.31	218.36	218.36	0.84%	504,380
May 8, 2026	219.60	219.97	206.26	216.55	216.55	-2.22%	600,295
May 7, 2026	220.00	224.77	215.23	221.46	221.46	1.18%	1,083,350
May 6, 2026	203.00	220.00	203.00	218.88	218.88	9.13%	2,394,745
May 5, 2026	189.20	203.89	188.91	200.57	200.57	6.52%	1,141,572
May 4, 2026	192.11	195.66	187.48	188.30	188.30	-1.45%	746,728
Apr 30, 2026	189.70	192.06	182.51	191.07	191.07	0.98%	330,349
Apr 29, 2026	180.05	196.00	180.05	189.22	189.22	4.61%	1,304,596
Apr 28, 2026	177.85	181.95	176.94	180.88	180.88	0.68%	163,139
Apr 27, 2026	177.14	184.50	177.14	179.65	179.65	1.58%	392,607
Apr 24, 2026	182.10	183.00	176.10	176.85	176.85	-2.88%	174,138
Apr 23, 2026	182.30	185.13	180.08	182.10	182.10	-1.64%	341,581
Apr 22, 2026	175.00	186.69	174.52	185.14	185.14	5.03%	755,489
Apr 21, 2026	169.70	178.00	168.99	176.28	176.28	3.47%	558,771
Apr 20, 2026	171.38	173.00	166.41	170.37	170.37	-0.59%	264,339
Apr 17, 2026	164.00	172.58	164.00	171.38	171.38	3.32%	341,927
Apr 16, 2026	159.95	166.80	159.10	165.87	165.87	5.43%	399,225
Apr 15, 2026	152.95	158.40	152.95	157.33	157.33	3.86%	499,851
Apr 13, 2026	153.00	154.77	150.90	151.48	151.48	-3.95%	376,840
Apr 10, 2026	157.20	160.35	156.54	157.71	157.71	1.32%	183,057
Apr 9, 2026	159.77	162.37	154.42	155.66	155.66	-1.10%	300,659
Apr 8, 2026	156.00	161.00	155.00	157.39	157.39	4.14%	489,589
Apr 7, 2026	153.00	155.24	149.76	151.14	151.14	-1.28%	260,907
Apr 6, 2026	147.58	154.40	144.59	153.10	153.10	3.74%	294,082
Apr 2, 2026	140.00	148.99	139.02	147.58	147.58	2.00%	258,443
Apr 1, 2026	143.00	149.00	142.00	144.68	144.68	4.66%	363,023
Mar 30, 2026	141.04	145.49	136.50	138.24	138.24	-1.99%	585,383
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