5 DAY PERFORMANCE
+455.56%
1 MONTH PERFORMANCE
+455.56%
3 MONTH PERFORMANCE
-28.57%
6 MONTH PERFORMANCE
-15.25%
YEAR-TO-DATE PERFORMANCE
-13.04%
1 YEAR PERFORMANCE
-11.89%
Fusion Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $1.85 | $1.81 (-2.16%) | $1.87 | $1.80 | 28.01 K | $11.32 M |
| 12/08/2025 | $1.82 | $1.81 (-0.55%) | $1.97 | $1.70 | 85.80 K | $11.07 M |
| 12/05/2025 | $1.80 | $1.78 (-1.11%) | $1.83 | $1.71 | 26.85 K | $10.89 M |
| 12/04/2025 | $1.77 | $1.80 (1.69%) | $1.80 | $1.70 | 41.03 K | $11.01 M |
| 12/03/2025 | $1.78 | $1.75 (-1.69%) | $1.80 | $1.72 | 28.80 K | $10.70 M |
| 12/02/2025 | $1.65 | $1.73 (4.85%) | $1.79 | $1.65 | 29.04 K | $10.58 M |
| 12/01/2025 | $1.92 | $1.65 (-14.06%) | $1.92 | $1.65 | 45.48 K | $10.09 M |
| 11/28/2025 | $1.85 | $1.83 (-1.08%) | $1.91 | $1.81 | 12.02 K | $11.19 M |
| 11/26/2025 | $1.97 | $1.91 (-3.05%) | $1.97 | $1.86 | 19.70 K | $11.62 M |
| 11/25/2025 | $1.88 | $1.90 (1.06%) | $2.02 | $1.76 | 54.60 K | $11.62 M |
| 11/24/2025 | $1.73 | $1.90 (9.83%) | $1.91 | $1.65 | 103.50 K | $11.62 M |
| 11/21/2025 | $1.69 | $1.67 (-1.18%) | $1.74 | $1.65 | 29.90 K | $10.21 M |
| 11/20/2025 | $1.70 | $1.64 (-3.53%) | $1.79 | $1.62 | 34.64 K | $10.03 M |
| 11/19/2025 | $1.65 | $1.69 (2.42%) | $1.72 | $1.64 | 54.54 K | $10.34 M |
| 11/18/2025 | $1.74 | $1.68 (-3.45%) | $1.75 | $1.60 | 68.46 K | $10.28 M |
| 11/17/2025 | $1.85 | $1.74 (-5.95%) | $1.94 | $1.60 | 101.80 K | $10.64 M |
| 11/14/2025 | $1.81 | $1.83 (1.1%) | $1.92 | $1.73 | 56.12 K | $11.19 M |
| 11/13/2025 | $1.81 | $1.83 (1.1%) | $1.89 | $1.75 | 74.10 K | $11.19 M |
| 11/12/2025 | $1.77 | $1.84 (3.95%) | $1.86 | $1.73 | 66.90 K | $11.25 M |
| 11/11/2025 | $1.96 | $1.78 (-9.18%) | $1.96 | $1.75 | 96.57 K | $10.89 M |
| 11/10/2025 | $1.87 | $1.96 (4.81%) | $2.05 | $1.65 | 215.40 K | $11.99 M |
| 11/07/2025 | $2.22 | $1.80 (-18.92%) | $2.25 | $1.75 | 346.14 K | $11.01 M |
| 11/06/2025 | $2.53 | $2.26 (-10.67%) | $2.58 | $2.20 | 127.00 K | $13.82 M |
| 11/05/2025 | $2.54 | $2.57 (1.18%) | $2.70 | $2.40 | 192.80 K | $15.72 M |
| 11/04/2025 | $2.67 | $2.55 (-4.49%) | $2.70 | $2.32 | 311.81 K | $15.60 M |
| 11/03/2025 | $2.65 | $2.74 (3.4%) | $2.78 | $2.55 | 248.80 K | $16.76 M |
| 10/31/2025 | $2.55 | $2.70 (5.88%) | $2.80 | $2.55 | 151.32 K | $16.51 M |
| 10/30/2025 | $2.96 | $2.56 (-13.51%) | $3.00 | $2.55 | 473.00 K | $15.66 M |
| 10/29/2025 | $3.08 | $3.03 (-1.62%) | $3.25 | $2.82 | 523.94 K | $18.53 M |
| 10/28/2025 | $2.52 | $3.14 (24.6%) | $3.18 | $2.35 | 1.39 M | $19.21 M |
| 10/27/2025 | $2.80 | $2.60 (-7.14%) | $2.85 | $2.42 | 785.93 K | $15.90 M |
| 10/24/2025 | $3.30 | $2.73 (-17.27%) | $3.45 | $2.73 | 1.22 M | $16.70 M |
| 10/23/2025 | $2.90 | $4.00 (37.93%) | $4.25 | $2.80 | 1.08 M | $24.47 M |
| 10/22/2025 | $25.00 | $3.40 (-86.4%) | $25.00 | $2.90 | 85.90 K | $20.80 M |
| 10/21/2025 | $19.24 | $19.24 (0%) | $19.24 | $12.33 | 250.10 K | $117.68 M |
| 10/20/2025 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 0 | $91.75 M |
| 10/17/2025 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 200 | $91.75 M |
| 10/16/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 10/15/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 10/14/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 10/13/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 10/10/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 10/09/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 10/08/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 10/07/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 10/06/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 10/03/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 10/02/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 10/01/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 09/30/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 09/29/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 09/26/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 09/25/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 09/24/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 09/23/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 09/22/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 09/19/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 09/18/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 09/17/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 09/16/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 09/15/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 09/12/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 09/11/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 09/10/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
| 09/09/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $85.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
