Fusion Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	220.29	233.33	219.18	229.32	229.32	4.10%	2,169,577
Jul 8, 2026	224.90	231.80	216.80	220.29	220.29	-2.54%	1,695,118
Jul 7, 2026	226.33	228.85	220.42	226.02	226.02	-0.08%	615,564
Jul 6, 2026	234.80	234.98	224.20	226.19	226.19	-1.40%	1,059,920
Jul 3, 2026	218.39	234.30	216.40	229.40	229.40	6.10%	3,234,298
Jul 2, 2026	203.00	217.80	203.00	216.21	216.21	6.03%	2,510,405
Jul 1, 2026	189.00	211.45	189.00	203.91	203.91	7.21%	6,229,681
Jun 30, 2026	187.45	195.98	187.32	190.20	190.20	2.40%	953,117
Jun 29, 2026	193.00	195.00	185.11	185.74	185.74	-3.65%	740,006
Jun 25, 2026	182.75	197.96	182.00	192.77	192.77	6.54%	2,686,968
Jun 24, 2026	176.50	183.00	174.00	180.94	180.94	2.36%	855,734
Jun 23, 2026	178.90	181.90	174.12	176.77	176.77	-0.68%	264,620
Jun 22, 2026	181.49	183.78	177.50	177.98	177.98	-0.71%	699,040
Jun 19, 2026	176.79	181.50	176.11	179.26	179.26	1.39%	601,143
Jun 18, 2026	178.58	180.50	175.58	176.81	176.81	-0.50%	424,789
Jun 17, 2026	182.00	184.80	177.27	177.70	177.70	-2.03%	523,067
Jun 16, 2026	178.00	187.09	178.00	181.38	181.38	2.16%	1,143,528
Jun 15, 2026	177.40	182.13	176.38	177.55	177.55	1.60%	1,030,100
Jun 12, 2026	166.01	175.94	166.01	174.76	174.76	7.16%	732,824
Jun 11, 2026	164.50	166.99	162.76	163.08	163.08	-2.49%	238,493
Jun 10, 2026	167.00	169.00	164.00	167.24	167.24	-0.43%	470,022
Jun 9, 2026	165.61	169.42	164.10	167.96	167.96	1.92%	557,437
Jun 8, 2026	171.00	171.99	164.00	164.79	164.79	-4.26%	329,750
Jun 5, 2026	171.90	176.40	170.61	172.13	172.13	0.46%	478,391
Jun 4, 2026	172.33	174.40	170.75	171.35	171.35	-0.57%	139,468
Jun 3, 2026	174.00	174.80	168.61	172.33	172.33	-1.32%	342,126
Jun 2, 2026	170.50	176.02	167.85	174.63	174.63	1.88%	282,939
Jun 1, 2026	177.00	179.23	170.30	171.40	171.40	-3.96%	304,695
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