Dark

FSNB
Fusion Acquisition Corp. II
stock NYSE

Inactive

Oct 11, 2023

10.49USD-0.190%(-0.02)500

Pre-market

0.00USD-100.000%(-10.51)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-11	10.5800	10.5800	10.4900	10.4900	-0.190%	500	0.000%
2023-10-09	10.5100	10.5100	10.5100	10.5100	+0.478%	103	-0.190%
2023-10-03	10.4800	10.5000	10.4600	10.4600	0.000%	327,146	+0.287%
2023-09-29	10.4600	10.4600	10.4600	10.4600	0.000%	102	+0.287%
2023-09-26	10.4600	10.4600	10.4600	10.4600	0.000%	150	+0.287%
2023-09-25	10.4600	10.4600	10.4600	10.4600	-0.286%	200	+0.287%
2023-09-21	10.4900	10.4900	10.4900	10.4900	+0.287%	175	0.000%
2023-09-19	10.5500	10.5500	10.4500	10.4600	+0.096%	2,399	+0.287%
2023-09-18	10.4666	10.4666	10.4500	10.4500	0.000%	1,209	+0.383%
2023-09-15	10.4800	10.6300	10.4300	10.4500	+0.384%	20,215	+0.383%
2023-09-13	10.4100	10.4100	10.4100	10.4100	-0.383%	410	+0.768%
2023-09-12	10.4100	10.4500	10.4100	10.4500	+0.577%	2,044	+0.383%
2023-09-11	10.4100	10.4200	10.3900	10.3900	-0.096%	17,946	+0.962%
2023-09-08	10.4050	10.4050	10.3900	10.4000	+0.096%	1,377	+0.865%
2023-09-06	10.3800	10.3900	10.3700	10.3900	+0.096%	10,296	+0.962%
2023-09-05	10.5450	10.5450	10.3700	10.3800	-1.955%	16,490	+1.060%
2023-09-01	10.5000	10.5870	10.5000	10.5870	+1.700%	857	-0.916%
2023-08-31	10.4000	10.6000	10.4000	10.4100	-0.668%	5,683	+0.768%
2023-08-30	10.6200	10.6300	10.4800	10.4800	+0.478%	176,486	+0.095%
2023-08-29	10.4400	10.7500	10.4300	10.4301	+0.001%	819,673	+0.574%
2023-08-28	10.3700	10.5100	10.3500	10.4300	+0.773%	419,240	+0.575%
2023-08-25	10.4300	10.4300	10.3100	10.3500	-0.767%	6,549	+1.353%
2023-08-24	9.5200	10.4500	9.5200	10.4300	-0.287%	10,214	+0.575%
2023-08-23	10.4600	10.4600	10.4600	10.4600	-0.191%	511	+0.287%
2023-08-22	10.4600	10.4900	10.4600	10.4800	+0.191%	23,221	+0.095%
2023-08-21	10.4800	10.4800	10.4600	10.4600	-0.191%	696	+0.287%
2023-08-18	10.4500	10.4800	10.4500	10.4800	-0.095%	5,140	+0.095%
2023-08-17	10.4900	10.4900	10.4699	10.4900	+0.191%	89,408	0.000%
2023-08-16	10.5200	10.5300	10.4600	10.4700	-0.570%	35,600	+0.191%
2023-08-15	10.5000	10.7500	10.5000	10.5300	+0.286%	17,803	-0.380%
2023-08-14	10.5000	10.5000	10.5000	10.5000	+0.095%	100	-0.095%
2023-08-11	10.5000	10.5000	10.4900	10.4900	0.000%	1,881	0.000%
2023-08-09	10.4900	10.4900	10.4900	10.4900	0.000%	105	0.000%
2023-08-08	10.4900	10.4900	10.4900	10.4900	+0.365%	216	0.000%
2023-08-07	10.4518	10.4518	10.4518	10.4518	-0.269%	212	+0.365%
2023-08-04	10.4900	10.4900	10.4600	10.4800	+0.096%	332	+0.095%
2023-08-03	10.4700	10.4700	10.4700	10.4700	+0.096%	111	+0.191%
2023-08-02	10.4600	10.4600	10.4600	10.4600	0.000%	817	+0.287%
2023-08-01	10.4600	10.4600	10.4600	10.4600	+0.288%	172	+0.287%
2023-07-31	10.4300	10.4300	10.4300	10.4300	-0.477%	1,631	+0.575%
2023-07-27	10.4500	10.4800	10.4500	10.4800	+0.383%	50,736	+0.095%
2023-07-26	10.4500	10.4500	10.4400	10.4400	0.000%	2,176	+0.479%
2023-07-25	10.4400	10.4400	10.4350	10.4400	+0.192%	93,303	+0.479%
2023-07-24	10.4400	10.4400	10.4200	10.4200	-0.096%	12,680	+0.672%
2023-07-21	10.4300	10.4300	10.4300	10.4300	+0.192%	83,706	+0.575%
2023-07-20	10.4100	10.4100	10.4100	10.4100	+0.192%	2,296	+0.768%
2023-07-19	10.4100	10.4100	10.3900	10.3900	-0.096%	206	+0.962%
2023-07-18	10.4050	10.4100	10.4000	10.4000	+0.096%	4,456	+0.865%
2023-07-17	10.4100	10.4100	10.3900	10.3900	0.000%	5,020	+0.962%
2023-07-13	10.4100	10.4100	10.3900	10.3900	-0.144%	442	+0.962%
2023-07-12	10.4050	10.4050	10.4050	10.4050	+0.144%	457	+0.817%
2023-07-07	10.4000	10.4000	10.3900	10.3900	0.000%	1,492	+0.962%
2023-07-06	10.3900	10.3900	10.3900	10.3900	0.000%	157	+0.962%
2023-07-05	10.3800	10.3900	10.3800	10.3900	+0.096%	36,245	+0.962%
2023-06-30	10.3800	10.3800	10.3800	10.3800	+0.048%	7,260	+1.060%
2023-06-29	10.3750	10.3750	10.3750	10.3750	-0.048%	192	+1.108%
2023-06-28	10.3700	10.3800	10.3700	10.3800	+0.193%	13,461	+1.060%
2023-06-27	10.3700	10.3700	10.3600	10.3600	-0.048%	9,848	+1.255%
2023-06-26	10.3700	10.3700	10.3650	10.3650	+0.048%	10,697	+1.206%
2023-06-23	10.3600	10.3600	10.3600	10.3600	0.000%	6,811	+1.255%
2023-06-22	10.3600	10.3600	10.3600	10.3600	0.000%	141	+1.255%
2023-06-21	10.3600	10.3600	10.3600	10.3600	0.000%	208	+1.255%
2023-06-20	10.3600	10.3600	10.3500	10.3600	+0.097%	2,896	+1.255%
2023-06-16	10.3600	10.3600	10.3500	10.3500	-0.097%	624	+1.353%
2023-06-15	10.3600	10.3600	10.3500	10.3600	+0.097%	5,503	+1.255%
2023-06-14	10.3500	10.3550	10.3500	10.3500	+0.097%	4,273	+1.353%
2023-06-13	10.3500	10.3500	10.3400	10.3400	0.000%	729	+1.451%
2023-06-12	10.3400	10.3400	10.3400	10.3400	0.000%	397	+1.451%
2023-06-09	10.3500	10.3500	10.3400	10.3400	-0.097%	2,247	+1.451%
2023-06-08	10.3400	10.3500	10.3400	10.3500	0.000%	16,407	+1.353%
2023-06-06	10.3400	10.3500	10.3400	10.3500	+0.194%	40,559	+1.353%
2023-06-05	10.3500	10.3500	10.3300	10.3300	-0.048%	2,655	+1.549%
2023-06-02	10.3250	10.3450	10.3200	10.3350	+0.145%	419,875	+1.500%
2023-06-01	10.3200	10.3200	10.3200	10.3200	0.000%	7,727	+1.647%
2023-05-31	10.3300	10.3300	10.3100	10.3200	-0.097%	141,232	+1.647%
2023-05-30	10.3300	10.3300	10.3300	10.3300	+0.097%	12,039	+1.549%
2023-05-26	10.3200	10.3200	10.3200	10.3200	0.000%	52,256	+1.647%
2023-05-25	10.3100	10.3300	10.3100	10.3200	0.000%	10,408	+1.647%
2023-05-23	10.3125	10.3250	10.3125	10.3200	+0.194%	5,717	+1.647%
2023-05-22	10.3000	10.3000	10.3000	10.3000	0.000%	400	+1.845%
2023-05-19	10.3250	10.3250	10.3000	10.3000	-0.145%	715	+1.845%
2023-05-17	10.3150	10.3150	10.3150	10.3150	+0.048%	2,348	+1.697%
2023-05-16	10.3000	10.3200	10.3000	10.3100	-0.097%	25,227	+1.746%
2023-05-12	10.4200	10.4200	10.3200	10.3200	0.000%	1,405	+1.647%
2023-05-09	10.4300	10.4300	10.3200	10.3200	0.000%	1,103	+1.647%
2023-05-04	10.4300	10.4300	10.3150	10.3200	+0.097%	8,504	+1.647%
2023-05-03	10.2900	10.3400	10.2900	10.3100	+0.194%	3,954	+1.746%
2023-05-02	10.3300	10.3300	10.2900	10.2900	-0.387%	450	+1.944%
2023-05-01	10.3300	10.3300	10.3300	10.3300	-0.097%	343	+1.549%
2023-04-28	10.3400	10.3400	10.3400	10.3400	+0.633%	915	+1.451%
2023-04-27	10.2600	10.2750	10.2600	10.2750	+0.146%	6,007	+2.092%
2023-04-25	10.2400	10.2750	10.2400	10.2600	0.000%	47,351	+2.242%
2023-04-24	10.2750	10.2750	10.2600	10.2600	0.000%	69,414	+2.242%
2023-04-21	10.3800	10.3800	10.2400	10.2600	-0.292%	18,656	+2.242%
2023-04-20	10.2400	10.2900	10.2300	10.2900	+0.488%	36,380	+1.944%
2023-04-19	10.2400	10.2500	10.2400	10.2400	0.000%	453,644	+2.441%
2023-04-18	10.2300	10.2700	10.2300	10.2400	+0.098%	26,404	+2.441%
2023-04-14	10.2000	10.2300	10.2000	10.2300	+0.294%	1,219	+2.542%
2023-04-13	10.1983	10.2000	10.1983	10.2000	+0.098%	544	+2.843%
2023-04-11	10.1900	10.1900	10.1800	10.1900	+0.197%	149,201	+2.944%
2023-04-10	10.1600	10.1900	10.1600	10.1700	+0.098%	9,836	+3.147%
2023-04-05	10.1400	10.1600	10.1400	10.1600	+0.197%	12,329	+3.248%
2023-04-04	10.1400	10.1600	10.1400	10.1400	0.000%	7,422	+3.452%
2023-04-03	10.1400	10.1600	10.1400	10.1400	0.000%	3,856	+3.452%
2023-03-31	10.1685	10.1685	10.1400	10.1400	0.000%	2,054	+3.452%
2023-03-30	10.1650	10.1700	10.1400	10.1400	0.000%	2,534	+3.452%
2023-03-29	10.1700	10.1700	10.1400	10.1400	-0.099%	4,331	+3.452%
2023-03-28	10.1700	10.1700	10.1450	10.1500	0.000%	16,568	+3.350%
2023-03-27	10.2100	10.2100	10.1500	10.1500	-0.393%	20,887	+3.350%
2023-03-24	10.1900	10.1900	10.1900	10.1900	+0.098%	371	+2.944%
2023-03-23	10.1800	10.1800	10.1800	10.1800	0.000%	502	+3.045%
2023-03-22	10.3000	10.3000	10.1600	10.1800	+0.197%	8,004	+3.045%
2023-03-21	10.2000	10.2000	10.1600	10.1600	-0.490%	2,879	+3.248%
2023-03-20	10.2900	10.2900	10.1850	10.2100	+0.393%	1,591	+2.742%
2023-03-17	10.2500	10.2500	10.1700	10.1700	0.000%	706	+3.147%
2023-03-16	10.1700	10.1801	10.1700	10.1700	-0.196%	818	+3.147%
2023-03-14	10.1700	10.2000	10.1600	10.1900	+0.197%	27,236	+2.944%
2023-03-13	10.1580	10.2000	10.1580	10.1700	+0.197%	6,195	+3.147%
2023-03-10	10.1700	10.1745	10.1500	10.1500	-0.295%	1,866	+3.350%
2023-03-09	10.1900	10.1900	10.1700	10.1800	0.000%	2,162	+3.045%
2023-03-08	10.1800	10.1900	10.1800	10.1800	0.000%	2,846	+3.045%
2023-03-07	10.2500	10.2500	10.1798	10.1800	+0.098%	14,555	+3.045%
2023-03-06	10.1700	10.1800	10.1700	10.1700	0.000%	6,692	+3.147%
2023-03-03	10.2500	10.2500	10.1600	10.1700	+0.098%	10,458	+3.147%
2023-03-02	10.1700	10.1700	10.1500	10.1600	0.000%	25,030	+3.248%
2023-03-01	10.1600	10.3500	10.1600	10.1600	+0.099%	29,526	+3.248%
2023-02-28	10.1200	10.1600	10.1200	10.1500	+0.396%	17,780	+3.350%
2023-02-27	10.1500	10.1500	10.1100	10.1100	-0.099%	2,016	+3.759%
2023-02-24	10.1200	10.1200	10.1200	10.1200	0.000%	2,103	+3.656%
2023-02-23	10.1500	10.1600	10.1200	10.1200	-0.345%	19,185	+3.656%
2023-02-22	10.1300	10.1550	10.1300	10.1550	+0.148%	16,986	+3.299%
2023-02-21	10.1400	10.1500	10.1300	10.1400	0.000%	8,947	+3.452%
2023-02-17	10.1300	10.1400	10.1300	10.1400	+0.099%	250,725	+3.452%
2023-02-16	10.1400	10.1400	10.1300	10.1300	-0.099%	26,559	+3.554%
2023-02-15	10.1400	10.1500	10.1300	10.1400	+0.049%	2,471,009	+3.452%
2023-02-14	10.1300	10.1450	10.1300	10.1350	+0.049%	321,756	+3.503%
2023-02-13	10.1200	10.1300	10.1200	10.1300	+0.049%	142,423	+3.554%
2023-02-10	10.1250	10.1250	10.1250	10.1250	-0.049%	303	+3.605%
2023-02-09	10.1300	10.1300	10.1300	10.1300	+0.099%	30,034	+3.554%
2023-02-08	10.1200	10.1350	10.1200	10.1200	0.000%	68,493	+3.656%
2023-02-07	10.1150	10.1250	10.1100	10.1200	+0.049%	156,342	+3.656%
2023-02-06	10.1100	10.1250	10.1100	10.1150	0.000%	150,638	+3.707%
2023-02-03	10.1100	10.1200	10.1100	10.1150	-0.049%	36,550	+3.707%
2023-02-02	10.1100	10.1200	10.1100	10.1200	+0.099%	1,132,914	+3.656%
2023-02-01	10.1150	10.1200	10.1000	10.1100	-0.099%	170,419	+3.759%
2023-01-31	10.1050	10.1200	10.1000	10.1200	+0.164%	4,198,443	+3.656%
2023-01-30	10.1200	10.1200	10.1034	10.1034	-0.065%	635	+3.826%
2023-01-27	10.1100	10.1101	10.1000	10.1100	+0.099%	16,100	+3.759%
2023-01-26	10.1000	10.1100	10.1000	10.1000	+0.099%	222,879	+3.861%
2023-01-25	10.0900	10.0950	10.0900	10.0900	0.000%	7,779	+3.964%
2023-01-24	10.1000	10.1000	10.0900	10.0900	0.000%	68,570	+3.964%
2023-01-23	10.1000	10.1000	10.0900	10.0900	-0.050%	1,028	+3.964%
2023-01-20	10.1000	10.1000	10.0900	10.0950	+0.050%	295,702	+3.913%
2023-01-19	10.0900	10.1000	10.0900	10.0900	-0.050%	436,627	+3.964%
2023-01-18	10.0900	10.0950	10.0900	10.0950	+0.149%	268,564	+3.913%
2023-01-17	10.0900	10.0950	10.0800	10.0800	-0.050%	3,508,253	+4.067%
2023-01-13	10.0750	10.0850	10.0750	10.0850	+0.050%	814,693	+4.016%
2023-01-12	10.0700	10.0800	10.0700	10.0800	+0.099%	783,664	+4.067%
2023-01-11	10.0800	10.0850	10.0700	10.0700	-0.099%	41,928	+4.171%
2023-01-10	10.0900	10.0900	10.0700	10.0800	+0.149%	1,971,496	+4.067%
2023-01-09	10.0600	10.0650	10.0600	10.0650	+0.149%	25,800	+4.223%
2023-01-06	10.0700	10.0800	10.0500	10.0500	-0.199%	2,037,675	+4.378%
2023-01-05	10.0800	10.0800	10.0450	10.0700	+0.299%	1,169,633	+4.171%
2023-01-04	10.0800	10.0800	10.0400	10.0400	-0.100%	38,448	+4.482%
2023-01-03	10.0600	10.0600	10.0400	10.0500	+0.100%	568,023	+4.378%
2022-12-30	10.0400	10.0450	10.0300	10.0400	-0.100%	56,899	+4.482%
2022-12-29	10.0400	10.0500	10.0400	10.0500	+0.100%	5,371	+4.378%
2022-12-28	10.0200	10.0400	10.0200	10.0400	+0.100%	10,862	+4.482%
2022-12-27	9.9900	10.0300	9.9900	10.0300	+0.400%	553,682	+4.586%
2022-12-23	9.9900	10.0000	9.9900	9.9900	-0.050%	311,995	+5.005%
2022-12-22	9.9900	10.0000	9.9900	9.9950	+0.050%	13,859	+4.952%
2022-12-21	9.9900	9.9900	9.9850	9.9900	+0.100%	20,321	+5.005%
2022-12-19	9.9800	9.9800	9.9800	9.9800	0.000%	49,191	+5.110%
2022-12-16	9.9700	9.9800	9.9700	9.9800	+0.050%	77,824	+5.110%
2022-12-15	9.9700	9.9800	9.9700	9.9750	+0.050%	411,656	+5.163%
2022-12-14	9.9700	9.9700	9.9700	9.9700	+0.100%	2,507	+5.216%
2022-12-13	9.9800	9.9800	9.9600	9.9600	-0.050%	125,622	+5.321%
2022-12-08	9.9650	9.9700	9.9600	9.9650	-0.050%	21,235	+5.268%
2022-12-07	9.9700	9.9750	9.9600	9.9700	0.000%	200,049	+5.216%
2022-12-06	9.9600	9.9850	9.9600	9.9700	+0.100%	1,234,051	+5.216%
2022-12-05	9.9700	9.9700	9.9600	9.9600	-0.200%	67,569	+5.321%
2022-12-02	9.9700	9.9850	9.9700	9.9800	+0.201%	58,717	+5.110%
2022-12-01	9.9500	9.9700	9.9500	9.9600	+0.101%	53,701	+5.321%
2022-11-30	9.9528	9.9528	9.9500	9.9500	0.000%	4,251	+5.427%
2022-11-29	9.9500	9.9500	9.9500	9.9500	-0.151%	2,430	+5.427%
2022-11-28	9.9500	9.9650	9.9500	9.9650	-0.050%	219,607	+5.268%
2022-11-25	9.9500	9.9700	9.9500	9.9700	+0.100%	426,614	+5.216%
2022-11-23	9.9600	9.9700	9.9600	9.9600	0.000%	20,132	+5.321%
2022-11-22	9.9500	9.9600	9.9450	9.9600	+0.101%	430,454	+5.321%
2022-11-21	9.9400	9.9550	9.9400	9.9500	0.000%	16,613	+5.427%
2022-11-18	9.9550	9.9550	9.9500	9.9500	0.000%	3,076	+5.427%
2022-11-17	9.9400	9.9500	9.9400	9.9500	+0.201%	66,695	+5.427%
2022-11-16	9.9400	9.9400	9.9300	9.9300	0.000%	33,858	+5.639%
2022-11-15	9.9400	9.9400	9.9300	9.9300	0.000%	415,869	+5.639%
2022-11-14	9.9400	9.9500	9.9300	9.9300	-0.101%	307,777	+5.639%
2022-11-11	9.9500	9.9500	9.9400	9.9400	+0.202%	160,981	+5.533%
2022-11-10	9.9600	9.9600	9.9200	9.9200	-0.302%	570,381	+5.746%
2022-11-09	9.9300	9.9500	9.9300	9.9500	+0.101%	46,425	+5.427%
2022-11-08	9.9300	9.9450	9.9300	9.9400	+0.101%	9,037	+5.533%
2022-11-07	9.9300	9.9400	9.9300	9.9300	0.000%	695	+5.639%
2022-11-04	9.9400	9.9469	9.9300	9.9300	-0.201%	3,940	+5.639%
2022-11-03	9.9300	9.9500	9.9300	9.9500	+0.201%	10,122	+5.427%
2022-11-02	9.9450	9.9500	9.9300	9.9300	-0.101%	25,263	+5.639%
2022-11-01	9.9300	9.9500	9.9300	9.9400	-0.101%	69,176	+5.533%
2022-10-31	9.9400	9.9500	9.9350	9.9500	+0.101%	205,170	+5.427%
2022-10-28	9.9400	9.9400	9.9400	9.9400	0.000%	5,500	+5.533%
2022-10-27	9.9400	9.9400	9.9200	9.9400	0.000%	6,423	+5.533%
2022-10-26	9.9300	9.9400	9.9300	9.9400	+0.252%	86,767	+5.533%
2022-10-24	9.9150	9.9300	9.9150	9.9150	-0.151%	852,200	+5.799%
2022-10-21	9.9200	9.9300	9.9200	9.9300	+0.303%	11,993	+5.639%
2022-10-20	9.9200	9.9200	9.9000	9.9000	-0.202%	12,083	+5.960%
2022-10-19	9.8800	9.9200	9.8800	9.9200	+0.202%	15,143	+5.746%
2022-10-18	9.9100	9.9200	9.9000	9.9000	+0.101%	45,948	+5.960%
2022-10-17	9.9200	9.9200	9.8900	9.8900	0.000%	7,358	+6.067%
2022-10-13	9.8600	9.9200	9.8600	9.8900	0.000%	82,073	+6.067%
2022-10-12	9.8800	9.8900	9.8700	9.8900	+0.203%	431,844	+6.067%
2022-10-11	9.8700	9.8800	9.8700	9.8700	0.000%	10,242	+6.282%
2022-10-07	9.8700	9.8700	9.8650	9.8700	+0.101%	279,297	+6.282%
2022-10-06	9.8600	9.8600	9.8500	9.8600	+0.102%	149,767	+6.389%
2022-10-05	9.8800	9.8800	9.8500	9.8500	0.000%	2,536	+6.497%
2022-10-04	9.8500	9.8500	9.8500	9.8500	0.000%	1,229	+6.497%
2022-10-03	9.8600	9.8600	9.8450	9.8500	+0.102%	72,819	+6.497%
2022-09-29	9.8400	9.8401	9.8400	9.8400	+0.102%	26,070	+6.606%
2022-09-28	9.8300	9.8300	9.8300	9.8300	-0.102%	934	+6.714%
2022-09-27	9.8300	9.8400	9.8300	9.8400	+0.102%	116,382	+6.606%
2022-09-26	9.8300	9.8300	9.8200	9.8300	0.000%	69,121	+6.714%
2022-09-23	9.8400	9.8400	9.8300	9.8300	-0.102%	234,950	+6.714%
2022-09-22	9.8500	9.8500	9.8300	9.8400	+0.051%	47,766	+6.606%
2022-09-21	9.8300	9.8350	9.8300	9.8350	+0.051%	7,451	+6.660%
2022-09-20	9.8300	9.8500	9.8200	9.8300	+0.102%	240,428	+6.714%
2022-09-19	9.8100	9.8201	9.8100	9.8200	0.000%	1,218,407	+6.823%
2022-09-14	9.8200	9.8200	9.8200	9.8200	-0.051%	8,501	+6.823%
2022-09-13	9.8200	9.8250	9.8200	9.8250	-0.051%	1,156	+6.768%
2022-09-12	9.8200	9.8400	9.8200	9.8300	-0.001%	262,023	+6.714%
2022-09-09	9.8200	9.8301	9.8200	9.8301	+0.001%	6,556	+6.713%
2022-09-02	9.8400	9.8400	9.8300	9.8300	0.000%	2,776	+6.714%
2022-08-31	9.8300	9.8300	9.8300	9.8300	+0.102%	6,739	+6.714%
2022-08-30	9.8300	9.8300	9.8200	9.8200	-0.203%	27,603	+6.823%
2022-08-29	9.8412	9.8600	9.8300	9.8400	+0.102%	5,149	+6.606%
2022-08-26	9.8300	9.8300	9.8300	9.8300	-0.102%	7,509	+6.714%
2022-08-25	9.8400	9.8400	9.8400	9.8400	+0.102%	40,303	+6.606%
2022-08-24	9.8400	9.8450	9.8300	9.8300	-0.203%	21,480	+6.714%
2022-08-23	9.8600	9.8600	9.8500	9.8500	0.000%	290,926	+6.497%
2022-08-22	9.8500	9.8500	9.8500	9.8500	0.000%	5,089	+6.497%
2022-08-19	9.8200	9.8500	9.8200	9.8500	0.000%	2,100	+6.497%
2022-08-18	9.8500	9.8500	9.8300	9.8500	0.000%	68,148	+6.497%
2022-08-17	9.8400	9.8500	9.8300	9.8500	+0.102%	563,499	+6.497%
2022-08-16	9.8400	9.8400	9.8400	9.8400	0.000%	26,144	+6.606%
2022-08-15	9.8500	9.8600	9.8400	9.8400	-0.102%	27,060	+6.606%
2022-08-12	9.8450	9.8500	9.8450	9.8500	+0.102%	277	+6.497%
2022-08-11	9.8485	9.8485	9.8400	9.8400	-0.102%	585	+6.606%
2022-08-10	9.8500	9.8500	9.8500	9.8500	+0.102%	274	+6.497%
2022-08-09	9.8400	9.8450	9.8400	9.8400	0.000%	109,956	+6.606%
2022-08-08	9.8700	9.8700	9.8400	9.8400	+0.102%	738	+6.606%
2022-08-04	9.8300	9.8400	9.8300	9.8300	0.000%	2,629	+6.714%
2022-08-03	9.8300	9.8300	9.8300	9.8300	0.000%	9,911	+6.714%
2022-08-02	9.8400	9.8500	9.8300	9.8300	0.000%	24,418	+6.714%
2022-08-01	9.8500	9.8500	9.8300	9.8300	0.000%	403,723	+6.714%
2022-07-29	9.8300	9.8300	9.8300	9.8300	0.000%	63,365	+6.714%
2022-07-28	9.8300	9.8450	9.8300	9.8300	-0.102%	7,705	+6.714%
2022-07-27	9.8300	9.8500	9.8200	9.8400	+0.102%	531,261	+6.606%
2022-07-26	9.8400	9.8400	9.8300	9.8300	0.000%	3,108	+6.714%
2022-07-25	9.8300	9.8400	9.8300	9.8300	0.000%	27,808	+6.714%
2022-07-22	9.8300	9.8400	9.8250	9.8300	+0.102%	829,027	+6.714%
2022-07-21	9.8300	9.8300	9.8200	9.8200	+0.102%	32,390	+6.823%
2022-07-20	9.8200	9.8200	9.8100	9.8100	+0.102%	60,274	+6.932%
2022-07-19	9.8000	9.8100	9.8000	9.8000	-0.102%	13,060	+7.041%
2022-07-18	9.8200	9.8200	9.8100	9.8100	0.000%	9,452	+6.932%
2022-07-15	9.7900	9.8200	9.7900	9.8100	0.000%	13,117	+6.932%
2022-07-14	9.8000	9.8300	9.8000	9.8100	+0.204%	25,105	+6.932%
2022-07-13	9.8300	9.8300	9.7900	9.7900	-0.204%	8,600	+7.150%
2022-07-12	9.8100	9.8300	9.8000	9.8100	-0.203%	6,754	+6.932%
2022-07-11	9.8100	9.8300	9.8100	9.8300	+0.306%	99,672	+6.714%
2022-07-08	9.8100	9.8200	9.8000	9.8000	0.000%	232,471	+7.041%
2022-07-07	9.7700	9.8300	9.7700	9.8000	0.000%	9,983	+7.041%
2022-07-06	9.8100	9.8100	9.7800	9.8000	+0.307%	66,297	+7.041%
2022-07-05	9.8000	9.8150	9.7700	9.7700	-0.306%	43,067	+7.369%
2022-07-01	9.8100	9.8200	9.7700	9.8000	-0.102%	87,034	+7.041%
2022-06-30	9.7900	9.8200	9.7700	9.8100	0.000%	39,669	+6.932%
2022-06-29	9.8100	9.8100	9.8100	9.8100	0.000%	520	+6.932%
2022-06-28	9.8100	9.8100	9.7900	9.8100	0.000%	35,069	+6.932%
2022-06-27	9.8100	9.8100	9.8100	9.8100	0.000%	527	+6.932%
2022-06-24	9.8000	9.8100	9.8000	9.8100	+0.204%	25,105	+6.932%
2022-06-23	9.7700	9.8100	9.7700	9.7900	-0.102%	77,498	+7.150%
2022-06-22	9.8100	9.8100	9.7700	9.8000	0.000%	6,214	+7.041%
2022-06-21	9.7700	9.8000	9.7700	9.8000	+0.102%	473,240	+7.041%
2022-06-17	9.7700	9.7900	9.7700	9.7900	-0.051%	2,267	+7.150%
2022-06-16	9.7950	9.7950	9.7950	9.7950	+0.051%	371	+7.095%
2022-06-15	9.7850	9.7900	9.7700	9.7900	-0.102%	45,065	+7.150%
2022-06-14	9.7800	9.8000	9.7800	9.8000	+0.204%	28,659	+7.041%
2022-06-13	9.7900	9.7900	9.7800	9.7800	0.000%	24,096	+7.260%
2022-06-10	9.7800	9.7800	9.7800	9.7800	-0.204%	703,187	+7.260%
2022-06-09	9.8000	9.8100	9.8000	9.8000	0.000%	4,453	+7.041%
2022-06-08	9.7900	9.8000	9.7900	9.8000	+0.204%	885	+7.041%
2022-06-07	9.8000	9.8000	9.7800	9.7800	0.000%	200	+7.260%
2022-06-06	9.7800	9.7800	9.7800	9.7800	0.000%	104,378	+7.260%
2022-06-02	9.7800	9.7800	9.7800	9.7800	-0.509%	330,236	+7.260%
2022-06-01	9.8200	9.8300	9.8200	9.8300	+0.614%	1,233	+6.714%
2022-05-31	9.7900	9.7900	9.7700	9.7700	-0.204%	451,617	+7.369%
2022-05-26	9.7900	9.7900	9.7900	9.7900	-0.102%	862	+7.150%
2022-05-24	9.7800	9.8000	9.7800	9.8000	+0.410%	33,319	+7.041%
2022-05-23	9.8200	9.8200	9.7600	9.7600	-0.153%	4,355	+7.480%
2022-05-20	9.7900	9.7900	9.7750	9.7750	-0.153%	101,011	+7.315%
2022-05-18	9.7900	9.7900	9.7900	9.7900	+0.307%	620	+7.150%
2022-05-13	9.7600	9.7700	9.7550	9.7600	0.000%	28,524	+7.480%
2022-05-12	9.7600	9.7850	9.7600	9.7600	-0.102%	209,781	+7.480%
2022-05-11	9.7900	9.7900	9.7700	9.7700	-0.204%	202	+7.369%
2022-05-09	9.7950	9.8000	9.7900	9.7900	0.000%	591	+7.150%
2022-05-06	9.8200	9.8200	9.7900	9.7900	-0.102%	40,332	+7.150%
2022-05-05	9.8000	9.8000	9.8000	9.8000	-0.102%	103	+7.041%
2022-05-04	9.8100	9.8100	9.8100	9.8100	0.000%	298	+6.932%
2022-05-03	9.8100	9.8100	9.7900	9.8100	+0.102%	249,798	+6.932%
2022-05-02	9.8000	9.8000	9.8000	9.8000	0.000%	12,250	+7.041%
2022-04-29	9.7900	9.8000	9.7900	9.8000	+0.102%	203,636	+7.041%
2022-04-28	9.8000	9.8000	9.7900	9.7900	-0.102%	1,642	+7.150%
2022-04-27	9.7900	9.8000	9.7900	9.8000	+0.102%	2,337,236	+7.041%
2022-04-26	9.7900	9.8050	9.7900	9.7900	-0.305%	25,100	+7.150%
2022-04-25	9.8150	9.8200	9.8150	9.8200	0.000%	722	+6.823%
2022-04-22	9.8050	9.8200	9.7900	9.8200	+0.102%	8,347	+6.823%
2022-04-21	9.8100	9.8200	9.8100	9.8100	0.000%	5,189	+6.932%
2022-04-18	9.8000	9.8100	9.8000	9.8100	+0.204%	10,860	+6.932%
2022-04-14	9.7900	9.7900	9.7900	9.7900	+0.051%	2,235	+7.150%
2022-04-13	9.7800	9.7900	9.7800	9.7850	-0.051%	1,405	+7.205%
2022-04-12	9.8100	9.8100	9.7750	9.7900	0.000%	1,360	+7.150%
2022-04-11	9.7700	9.7900	9.7700	9.7900	+0.051%	3,602	+7.150%
2022-04-08	9.7900	9.7900	9.7800	9.7850	+0.051%	18,570	+7.205%
2022-04-07	9.7800	9.7800	9.7750	9.7800	0.000%	4,467	+7.260%
2022-04-06	9.7750	9.7900	9.7600	9.7800	0.000%	125,525	+7.260%
2022-04-05	9.7800	9.7900	9.7700	9.7800	-0.051%	169,417	+7.260%
2022-04-04	9.7800	9.7850	9.7800	9.7850	+0.154%	1,370	+7.205%
2022-04-01	9.7800	9.7800	9.7700	9.7700	-0.204%	83,842	+7.369%
2022-03-31	9.7700	9.7900	9.7700	9.7900	+0.102%	4,210	+7.150%
2022-03-30	9.7700	9.7800	9.7700	9.7800	0.000%	488,635	+7.260%
2022-03-29	9.7600	9.7800	9.7600	9.7800	+0.102%	5,927	+7.260%
2022-03-28	9.7700	9.7800	9.7600	9.7700	-0.102%	11,297	+7.369%
2022-03-25	9.7800	9.7800	9.7600	9.7800	-0.102%	13,572	+7.260%
2022-03-24	9.7700	9.7900	9.7650	9.7900	+0.102%	5,667	+7.150%
2022-03-23	9.7800	9.7800	9.7800	9.7800	+0.154%	195	+7.260%
2022-03-22	9.7700	9.7700	9.7600	9.7650	-0.051%	44,826	+7.424%
2022-03-21	9.7700	9.7750	9.7600	9.7700	+0.186%	29,746	+7.369%
2022-03-18	9.7550	9.7550	9.7519	9.7519	+0.019%	855	+7.569%
2022-03-17	9.7600	9.7600	9.7500	9.7500	-0.102%	1,541	+7.590%
2022-03-16	9.7600	9.7650	9.7600	9.7600	+0.103%	17,243	+7.480%
2022-03-15	9.7600	9.7700	9.7400	9.7500	-0.102%	178,459	+7.590%
2022-03-14	9.7700	9.7700	9.7600	9.7600	0.000%	107,937	+7.480%
2022-03-11	9.7300	9.7700	9.7300	9.7600	+0.154%	59,788	+7.480%
2022-03-10	9.7500	9.7500	9.7400	9.7450	-0.051%	13,154	+7.645%
2022-03-09	9.7400	9.7500	9.7300	9.7500	0.000%	4,702	+7.590%
2022-03-08	9.7500	9.7500	9.7450	9.7500	+0.103%	222,654	+7.590%
2022-03-07	9.7600	9.7600	9.7400	9.7400	-0.103%	2,068	+7.700%
2022-03-04	9.7300	9.7500	9.7300	9.7500	+0.206%	68,960	+7.590%
2022-03-03	9.7100	9.7400	9.7100	9.7300	-0.103%	8,139	+7.811%
2022-03-02	9.7250	9.7400	9.7250	9.7400	+0.206%	5,911	+7.700%
2022-03-01	9.7200	9.7200	9.7200	9.7200	0.000%	1,897	+7.922%
2022-02-28	9.7000	9.7200	9.7000	9.7200	+0.206%	31,822	+7.922%
2022-02-25	9.7100	9.7100	9.7000	9.7000	0.000%	27,929	+8.144%
2022-02-24	9.6900	9.7300	9.6900	9.7000	-0.308%	30,398	+8.144%
2022-02-23	9.7000	9.7300	9.6900	9.7300	+0.291%	28,551	+7.811%
2022-02-22	9.7000	9.7100	9.7000	9.7018	-0.084%	54,379	+8.124%
2022-02-18	9.7100	9.7100	9.7000	9.7100	+0.103%	1,631	+8.033%
2022-02-17	9.7100	9.7100	9.7000	9.7000	0.000%	2,638	+8.144%
2022-02-15	9.7200	9.7200	9.7000	9.7000	0.000%	682	+8.144%
2022-02-14	9.6900	9.7300	9.6900	9.7000	0.000%	3,429	+8.144%
2022-02-09	9.7000	9.7000	9.7000	9.7000	-0.150%	621	+8.144%
2022-02-08	9.7027	9.7146	9.7000	9.7146	-0.261%	999	+7.982%
2022-02-07	9.7100	9.7400	9.7100	9.7400	+0.309%	4,954	+7.700%
2022-02-04	9.6800	9.7800	9.6800	9.7100	-0.103%	69,400	+8.033%
2022-02-03	9.7500	9.7500	9.7200	9.7200	0.000%	57,017	+7.922%
2022-02-02	9.7200	9.7200	9.7200	9.7200	-0.205%	179	+7.922%
2022-02-01	9.7300	9.7900	9.7100	9.7400	+0.412%	31,786	+7.700%

.dark-mode .vDV289{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vDV289{ color: #333333; background-color: white; border: 2px solid #333333; }FSNBFusion Acquisition Corp. IIstock NYSE

FSNB
Fusion Acquisition Corp. II
stock NYSE