Fusion Historical Data

FSN Page 46
Download
Date Close Price change Market cap Trading volume
May 28, 2018 $ 6.02
+0.00%
$ 161.14 million $ 7,338
May 27, 2018 $ 6.5
+0.00%
$ 165.13 million $ 7,505
May 26, 2018 $ 6.83
+0.00%
$ 187.5 million $ 7,515
May 25, 2018 $ 6.6
+0.00%
$ 192.87 million $ 7,563
May 24, 2018 $ 6.74
+0.00%
$ 203.74 million $ 7,829
May 23, 2018 $ 7.67
+0.00%
$ 189.19 million $ 8,271
May 22, 2018 $ 8.35
+0.00%
$ 208.12 million $ 8,468
May 21, 2018 $ 8.52
+0.00%
$ 239.36 million $ 8,365
May 20, 2018 $ 8.38
+0.00%
$ 255.36 million $ 8,269
May 19, 2018 $ 7.71
+0.00%
$ 246.76 million $ 8,118
May 18, 2018 $ 7.81
+0.00%
$ 241.64 million $ 8,315
May 17, 2018 $ 8.35
+0.00%
$ 232.38 million $ 8,315
May 16, 2018 $ 9.07
+0.00%
$ 246.71 million $ 8,677
May 15, 2018 $ 8.62
+0.00%
$ 257.72 million $ 8,625
May 14, 2018 $ 7.69
+0.00%
$ 268.77 million $ 8,580
May 13, 2018 $ 7.12
+0.00%
$ 253.12 million $ 8,453
May 12, 2018 $ 7.56
+0.00%
$ 215.59 million $ 8,742
May 11, 2018 $ 8.13
+0.00%
$ 216.18 million $ 9,292
May 10, 2018 $ 7.61
+0.00%
$ 238.02 million $ 9,216
May 9, 2018 $ 7.68
+0.00%
$ 237.65 million $ 9,296
May 8, 2018 $ 7.43
+0.00%
$ 228.36 million $ 9,385
May 7, 2018 $ 8.26
+0.00%
$ 225.4 million $ 9,671
May 6, 2018 $ 8.89
+0.00%
$ 239.22 million $ 9,840
May 5, 2018 $ 8.21
+0.00%
$ 330.41 million $ 9,674
May 4, 2018 $ 8.82
+0.00%
$ 244.61 million $ 9,376
May 3, 2018 $ 7.7
+0.00%
$ 259.75 million $ 9,139
May 2, 2018 $ 6.8
+0.00%
$ 250.75 million $ 9,030
May 1, 2018 $ 6.77
+0.00%
$ 210.69 million $ 9,317
Apr 30, 2018 $ 6.26
+0.00%
$ 196.48 million $ 9,368
Apr 29, 2018 $ 5.82
+0.00%
$ 194.65 million $ 9,241
Apr 28, 2018 $ 5.62
+0.00%
$ 178.9 million $ 9,233
Apr 27, 2018 $ 4.94
+0.00%
$ 165.24 million $ 8,901
Apr 26, 2018 $ 5.08
+0.00%
$ 165.73 million $ 9,254
Apr 25, 2018 $ 5.26
+0.00%
$ 140.67 million $ 9,283
Apr 24, 2018 $ 4.95
+0.00%
$ 168 million $ 8,889
Apr 23, 2018 $ 5.05
+0.00%
$ 147.37 million $ 8,889
Apr 22, 2018 $ 5.06
+0.00%
$ 150.07 million $ 8,810
Apr 21, 2018 $ 4.97
+0.00%
$ 149.32 million $ 8,424
Apr 20, 2018 $ 4.26
+0.00%
$ 156.44 million $ 8,217
Apr 19, 2018 $ 3.97
+0.00%
$ 141.41 million $ 8,047
Apr 18, 2018 $ 3.94
+0.00%
$ 118.3 million $ 8,053
Apr 17, 2018 $ 3.91
+0.00%
$ 112.62 million $ 8,093
Apr 16, 2018 $ 3.91
+0.00%
$ 112.39 million $ 8,181
Apr 15, 2018 $ 3.76
+0.00%
$ 114.25 million $ 7,992
Apr 14, 2018 $ 3.92
+0.00%
$ 105.46 million $ 7,971
Apr 13, 2018 $ 3.81
+0.00%
$ 106.29 million $ 7,301
Apr 12, 2018 $ 3.52
+0.00%
$ 114.47 million $ 6,878
Apr 11, 2018 $ 3.32
+0.00%
$ 107.08 million $ 6,787
Apr 10, 2018 $ 3.03
+0.00%
$ 92 million $ 6,929
Apr 9, 2018 $ 2.73
+0.00%
$ 93.75 million $ 7,000