Fusion Acquisition Corp. II (FSNB) NYSE

10.49

-0.02(-0.19%)

Updated at October 11, 2023 03:37PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2023	10.49	10.49	10.49	10.49	10.49	0
October 23, 2023	10.49	10.49	10.49	10.49	10.49	0
October 20, 2023	10.49	10.49	10.49	10.49	10.49	0
October 19, 2023	10.49	10.49	10.49	10.49	10.49	0
October 18, 2023	10.49	10.49	10.49	10.49	10.49	0
October 17, 2023	10.49	10.49	10.49	10.49	10.49	0
October 16, 2023	10.49	10.49	10.49	10.49	10.49	0
October 13, 2023	10.49	10.49	10.49	10.49	10.49	0
October 12, 2023	10.49	10.49	10.49	10.49	10.49	0
October 11, 2023	10.58	10.49	10.49	10.58	10.49	500
October 10, 2023	10.51	10.51	10.51	10.51	10.51	0
October 09, 2023	10.51	10.51	10.51	10.51	10.51	103
October 06, 2023	10.46	10.46	10.46	10.46	10.46	0
October 05, 2023	10.46	10.46	10.46	10.46	10.46	0
October 04, 2023	10.46	10.46	10.46	10.46	10.46	0
October 03, 2023	10.48	10.46	10.46	10.5	10.46	327,146
October 02, 2023	10.46	10.46	10.46	10.46	10.46	0
September 29, 2023	10.46	10.46	10.46	10.46	10.46	102
September 28, 2023	10.46	10.46	10.46	10.46	10.46	0
September 27, 2023	10.46	10.46	10.46	10.46	10.46	0
September 26, 2023	10.46	10.46	10.46	10.46	10.46	150
September 25, 2023	10.46	10.46	10.46	10.46	10.46	200
September 22, 2023	10.49	10.49	10.49	10.49	10.49	0
September 21, 2023	10.49	10.49	10.49	10.49	10.49	175
September 20, 2023	10.46	10.46	10.46	10.46	10.46	0
September 19, 2023	10.55	10.46	10.46	10.55	10.45	2,399
September 18, 2023	10.47	10.45	10.45	10.47	10.45	1,209
September 15, 2023	10.48	10.45	10.45	10.63	10.43	20,215
September 14, 2023	10.41	10.41	10.41	10.41	10.41	0
September 13, 2023	10.41	10.41	10.41	10.41	10.41	410
September 12, 2023	10.41	10.45	10.45	10.45	10.41	2,044
September 11, 2023	10.41	10.39	10.39	10.42	10.39	17,946
September 08, 2023	10.41	10.4	10.4	10.41	10.39	1,377
September 07, 2023	10.39	10.39	10.39	10.39	10.39	0
September 06, 2023	10.38	10.39	10.39	10.39	10.37	10,296
September 05, 2023	10.55	10.38	10.38	10.55	10.37	16,490
September 01, 2023	10.5	10.59	10.59	10.59	10.5	857
August 31, 2023	10.4	10.41	10.41	10.6	10.4	5,683
August 30, 2023	10.62	10.48	10.48	10.63	10.48	176,486
August 29, 2023	10.44	10.43	10.43	10.75	10.43	819,673
August 28, 2023	10.37	10.43	10.43	10.51	10.35	419,240
August 25, 2023	10.43	10.35	10.35	10.43	10.31	6,549
August 24, 2023	9.52	10.43	10.43	10.45	9.52	10,214
August 23, 2023	10.46	10.46	10.46	10.46	10.46	511
August 22, 2023	10.46	10.48	10.48	10.49	10.46	23,221
August 21, 2023	10.48	10.46	10.46	10.48	10.46	696
August 18, 2023	10.45	10.48	10.48	10.48	10.45	5,140
August 17, 2023	10.49	10.49	10.49	10.49	10.47	89,408
August 16, 2023	10.52	10.47	10.47	10.53	10.46	35,600
August 15, 2023	10.5	10.53	10.53	10.75	10.5	17,803
August 14, 2023	10.5	10.5	10.5	10.5	10.5	100
August 11, 2023	10.5	10.49	10.49	10.5	10.49	1,881
August 10, 2023	10.49	10.49	10.49	10.49	10.49	0
August 09, 2023	10.49	10.49	10.49	10.49	10.49	105
August 08, 2023	10.49	10.49	10.49	10.49	10.49	216
August 07, 2023	10.45	10.45	10.45	10.45	10.45	212
August 04, 2023	10.49	10.48	10.48	10.49	10.46	332
August 03, 2023	10.47	10.47	10.47	10.47	10.47	111
August 02, 2023	10.46	10.46	10.46	10.46	10.46	817
August 01, 2023	10.43	10.43	10.43	10.43	10.43	0