Fusion Acquisition Corp. Class A Common Stockのデータ

Fusion Acquisition Corp. Class A Common Stockの基本情報

名前 Fusion Acquisition Corp. Class A Common Stock
ティッカー FUSE
国 United States
上場年 2020.0
セクター Finance

Fusion Acquisition Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.64 10.76 11.37 12.16 14469900.0 12.16
2021-02-12 12.9 11.11 12.82 11.59 18213700.0 11.59
2021-02-11 12.3 11.33 11.78 12.2 1783700.0 12.2
2021-02-10 12.08 11.52 12.01 11.81 1692300.0 11.81
2021-02-09 12.24 11.86 12.11 12.13 1213400.0 12.13
2021-02-08 12.39 12.02 12.12 12.37 1579800.0 12.37
2021-02-05 12.22 11.92 12.15 12.18 1325600.0 12.18
2021-02-04 12.38 12.11 12.19 12.22 1675600.0 12.22
2021-02-03 12.31 11.92 11.99 12.07 2398000.0 12.07
2021-02-02 12.39 11.78 12.1 12.0 2038900.0 12.0
2021-02-01 12.1 11.6 11.85 12.02 3127600.0 12.02
2021-01-29 11.62 10.91 11.62 11.42 5078100.0 11.42
2021-01-28 11.62 11.15 11.2 11.32 1633600.0 11.32
2021-01-27 11.5 10.81 11.5 11.15 2582000.0 11.15
2021-01-26 12.22 11.72 12.15 11.76 1170300.0 11.76
2021-01-25 12.82 11.95 12.37 12.21 1994800.0 12.21
2021-01-22 12.38 12.05 12.08 12.23 943200.0 12.23
2021-01-21 12.69 11.8 12.07 12.18 1697700.0 12.18
2021-01-20 12.27 11.4 11.6 12.07 1665400.0 12.07
2021-01-19 11.79 11.41 11.79 11.59 1990100.0 11.59
2021-01-15 12.14 11.52 12.03 11.72 2352100.0 11.72
2021-01-14 12.84 11.59 11.68 12.25 4291600.0 12.25
2021-01-13 11.45 11.24 11.33 11.43 3089600.0 11.43
2021-01-12 11.34 11.16 11.2 11.25 1576500.0 11.25
2021-01-11 11.42 11.18 11.32 11.25 1821400.0 11.25
2021-01-08 12.09 11.41 11.6 11.59 2649000.0 11.59
2021-01-07 12.09 10.98 11.1 11.48 3239900.0 11.48
2021-01-06 11.34 10.91 11.1 11.0 1371700.0 11.0
2021-01-05 11.27 11.01 11.02 11.22 1363100.0 11.22
2021-01-04 11.74 11.11 11.52 11.24 2429200.0 11.24
2020-12-31 11.39 11.0 11.36 11.3 1460800.0 11.3
2020-12-30 11.74 11.21 11.45 11.32 2062900.0 11.32
2020-12-29 11.7 11.02 11.66 11.34 3529500.0 11.34
2020-12-28 11.63 11.0 11.3 11.33 5540600.0 11.33
2020-12-24 10.5 10.39 10.5 10.4 586300.0 10.4
2020-12-23 10.38 10.29 10.31 10.36 659900.0 10.36
2020-12-22 10.45 10.24 10.4 10.3 492300.0 10.3
2020-12-21 10.3 10.18 10.25 10.28 298500.0 10.28
2020-12-18 10.32 10.26 10.3 10.27 174000.0 10.27
2020-12-17 10.35 10.15 10.15 10.32 199800.0 10.32
2020-12-16 10.3 10.09 10.1 10.29 506700.0 10.29
2020-12-15 10.35 10.1 10.31 10.15 517500.0 10.15
2020-12-14 10.59 10.19 10.5 10.23 878400.0 10.23
2020-12-11 10.8 10.18 10.41 10.3 468600.0 10.3
2020-12-10 10.3 10.11 10.25 10.15 613400.0 10.15
2020-12-09 10.25 10.0 10.25 10.15 306700.0 10.15
2020-12-08 10.19 10.03 10.19 10.1 245800.0 10.1
2020-12-07 10.2 10.0 10.2 10.09 404600.0 10.09
2020-12-04 10.0 9.9 9.99 9.98 107900.0 9.98
2020-12-03 9.98 9.88 9.9 9.98 147600.0 9.98
2020-12-02 9.97 9.85 9.96 9.9 172500.0 9.9
2020-12-01 10.05 9.85 9.96 9.95 96700.0 9.95
2020-11-30 10.18 9.92 10.15 9.95 218800.0 9.95
2020-11-27 10.0 9.9 9.94 9.98 201400.0 9.98
2020-11-25 9.94 9.82 9.94 9.86 55500.0 9.86
2020-11-24 9.93 9.82 9.93 9.87 33600.0 9.87
2020-11-23 9.95 9.82 9.92 9.89 36500.0 9.89
2020-11-20 9.9 9.8 9.8 9.89 18600.0 9.89
2020-11-19 9.84 9.8 9.82 9.8 9400.0 9.8
2020-11-18 9.86 9.83 9.84 9.83 11200.0 9.83
2020-11-17 9.84 9.78 9.84 9.78 146700.0 9.78
2020-11-16 9.84 9.78 9.81 9.78 17900.0 9.78
2020-11-13 9.86 9.78 9.78 9.78 12400.0 9.78
2020-11-12 9.85 9.78 9.8 9.81 81500.0 9.81
2020-11-11 9.8 9.78 9.78 9.78 900.0 9.78
2020-11-10 9.84 9.78 9.84 9.78 4100.0 9.78
2020-11-09 9.85 9.8 9.82 9.81 7500.0 9.81
2020-11-06 9.83 9.78 9.83 9.79 2300.0 9.79
2020-11-05 9.84 9.77 9.82 9.8 1039300.0 9.8
2020-11-04 9.86 9.77 9.77 9.8 8000.0 9.8
2020-11-03 9.8 9.77 9.8 9.77 2600.0 9.77
2020-11-02 9.86 9.77 9.86 9.8 10600.0 9.8
2020-10-30 9.85 9.78 9.79 9.79 4200.0 9.79
2020-10-29 9.81 9.78 9.8 9.79 31300.0 9.79
2020-10-28 9.83 9.8 9.8 9.8 9900.0 9.8
2020-10-27 9.85 9.8 9.8 9.82 94200.0 9.82
2020-10-26 9.85 9.8 9.85 9.82 66100.0 9.82
2020-10-23 9.86 9.81 9.86 9.84 9300.0 9.84
2020-10-22 9.87 9.8 9.87 9.8 140700.0 9.8
2020-10-21 9.94 9.8 9.86 9.85 45900.0 9.85
2020-10-20 9.87 9.8 9.84 9.85 70100.0 9.85
2020-10-19 9.9 9.8 9.9 9.81 26600.0 9.81
2020-10-16 9.82 9.8 9.8 9.81 75000.0 9.81
2020-10-15 9.82 9.8 9.8 9.8 311000.0 9.8
2020-10-14 9.87 9.8 9.87 9.8 341200.0 9.8
2020-10-13 9.82 9.8 9.8 9.81 22300.0 9.81
2020-10-12 9.9 9.75 9.9 9.8 35400.0 9.8
2020-10-09 9.84 9.75 9.78 9.76 85100.0 9.76
2020-10-08 9.83 9.76 9.83 9.78 40100.0 9.78
2020-10-07 9.83 9.8 9.8 9.81 60600.0 9.81
2020-10-06 9.86 9.75 9.85 9.83 72400.0 9.83
2020-10-05 9.85 9.75 9.84 9.83 37300.0 9.83
2020-10-02 9.84 9.78 9.84 9.8 377800.0 9.8
2020-10-01 9.9 9.8 9.9 9.8 1168000.0 9.8
2020-09-30 9.86 9.81 9.81 9.83 306700.0 9.83
2020-09-29 9.88 9.79 9.88 9.8 59500.0 9.8
2020-09-28 9.85 9.79 9.79 9.79 36400.0 9.79
2020-09-25 9.82 9.79 9.79 9.79 8000.0 9.79
2020-09-24 9.85 9.8 9.81 9.82 263400.0 9.82
2020-09-23 9.84 9.81 9.83 9.82 17400.0 9.82
2020-09-22 9.9 9.8 9.9 9.84 84100.0 9.84
2020-09-21 9.9 9.8 9.85 9.85 58000.0 9.85
2020-09-18 9.88 9.82 9.88 9.84 63400.0 9.84
2020-09-17 9.86 9.8 9.85 9.83 26300.0 9.83
2020-09-16 9.85 9.8 9.81 9.85 84400.0 9.85
2020-09-15 9.88 9.81 9.88 9.82 20900.0 9.82
2020-09-14 9.86 9.8 9.81 9.85 1317900.0 9.85
2020-09-11 9.86 9.79 9.85 9.79 345300.0 9.79
2020-09-10 9.83 9.75 9.78 9.81 600800.0 9.81
2020-09-09 9.86 9.78 9.78 9.84 132800.0 9.84
2020-09-08 9.86 9.75 9.8 9.78 98300.0 9.78
2020-09-04 9.87 9.73 9.73 9.8 206500.0 9.8
2020-09-03 9.78 9.72 9.72 9.77 127300.0 9.77
2020-09-02 9.76 9.73 9.76 9.73 3400.0 9.73
2020-09-01 9.76 9.75 9.76 9.76 3200.0 9.76
2020-08-31 9.8 9.73 9.8 9.75 192400.0 9.75
2020-08-28 9.8 9.73 9.8 9.74 1000.0 9.74
2020-08-27 9.77 9.68 9.68 9.77 621400.0 9.77
2020-08-26 9.75 9.68 9.75 9.68 30700.0 9.68
2020-08-25 9.77 9.7 9.74 9.7 107400.0 9.7
2020-08-24 9.8 9.73 9.8 9.74 14300.0 9.74
2020-08-21 9.82 9.72 9.82 9.77 339900.0 9.77
2020-08-20 9.78 9.75 9.78 9.75 619300.0 9.75
2020-08-19 9.78 9.75 9.78 9.75 7300.0 9.75
2020-08-18 9.82 9.79 9.82 9.79 108300.0 9.79
2020-08-17 9.81 9.8 9.81 9.8 77100.0 9.8
2020-08-14 9.83 9.8 9.81 9.8 482300.0 9.8