Fusionist Historical Data

ACE Page 15
Download
Date Close Price change Market cap Trading volume
May 22, 2024 $ 5.18
-0.58%
$ 56.22 million $ 19.76 million
May 21, 2024 $ 5.21
+3.85%
$ 56.54 million $ 23.42 million
May 20, 2024 $ 5.02
+11.30%
$ 54.43 million $ 13.54 million
May 19, 2024 $ 4.51
-7.42%
$ 48.9 million $ 10.24 million
May 18, 2024 $ 4.87
-0.59%
$ 52.81 million $ 7.31 million
May 17, 2024 $ 4.9
+1.20%
$ 53.12 million $ 12.94 million
May 16, 2024 $ 4.84
-0.88%
$ 52.49 million $ 13.79 million
May 15, 2024 $ 4.89
+7.10%
$ 52.92 million $ 18.28 million
May 14, 2024 $ 4.56
-6.12%
$ 49.41 million $ 13.88 million
May 13, 2024 $ 4.86
-2.10%
$ 52.58 million $ 19.42 million
May 12, 2024 $ 4.96
-2.37%
$ 53.7 million $ 8.5 million
May 11, 2024 $ 5.08
-2.37%
$ 55 million $ 12 million
May 10, 2024 $ 5.21
-4.59%
$ 56.33 million $ 21.54 million
May 9, 2024 $ 5.46
+3.43%
$ 59.04 million $ 29.06 million
May 8, 2024 $ 5.28
+7.67%
$ 57.03 million $ 70.04 million
May 7, 2024 $ 4.9
-4.85%
$ 52.96 million $ 22.39 million
May 6, 2024 $ 5.15
-2.74%
$ 55.66 million $ 17.75 million
May 5, 2024 $ 5.3
+3.91%
$ 57.23 million $ 23.02 million
May 4, 2024 $ 5.1
-2.20%
$ 55.08 million $ 14.06 million
May 3, 2024 $ 5.21
+6.60%
$ 56.31 million $ 19.09 million
May 2, 2024 $ 4.89
+1.28%
$ 52.82 million $ 12.18 million
May 1, 2024 $ 4.83
+2.15%
$ 52.14 million $ 18.65 million
Apr 30, 2024 $ 4.73
-10.82%
$ 51.08 million $ 19.13 million
Apr 29, 2024 $ 5.3
-1.79%
$ 57.28 million $ 18.38 million
Apr 28, 2024 $ 5.4
-3.50%
$ 58.32 million $ 15.01 million
Apr 27, 2024 $ 5.6
-2.68%
$ 60.43 million $ 23.41 million
Apr 26, 2024 $ 5.75
+2.25%
$ 62.09 million $ 26.78 million
Apr 25, 2024 $ 5.62
+2.29%
$ 60.72 million $ 26.15 million
Apr 24, 2024 $ 5.5
-7.43%
$ 59.36 million $ 27.42 million
Apr 23, 2024 $ 5.94
+0.06%
$ 64.11 million $ 28.2 million
Apr 22, 2024 $ 5.94
+2.00%
$ 64.07 million $ 20.04 million
Apr 21, 2024 $ 5.82
-2.70%
$ 62.81 million $ 13.64 million
Apr 20, 2024 $ 5.98
+11.17%
$ 64.54 million $ 18.79 million
Apr 19, 2024 $ 5.38
-1.45%
$ 58.03 million $ 30.23 million
Apr 18, 2024 $ 5.46
-1.72%
$ 58.88 million $ 26.26 million
Apr 17, 2024 $ 5.55
+1.58%
$ 59.86 million $ 35.55 million
Apr 16, 2024 $ 5.47
+7.57%
$ 58.92 million $ 53.83 million
Apr 15, 2024 $ 5.08
-6.14%
$ 54.78 million $ 39.98 million
Apr 14, 2024 $ 5.42
+7.13%
$ 58.36 million $ 45.88 million
Apr 13, 2024 $ 5.06
-15.67%
$ 54.45 million $ 116.87 million
Apr 12, 2024 $ 6
-28.40%
$ 63.98 million $ 57.77 million
Apr 11, 2024 $ 8.38
-2.84%
$ 89.36 million $ 21.54 million
Apr 10, 2024 $ 8.62
-3.31%
$ 91.95 million $ 49.25 million
Apr 9, 2024 $ 8.92
-1.78%
$ 95.09 million $ 61.18 million
Apr 8, 2024 $ 9.08
+4.09%
$ 96.78 million $ 21.18 million
Apr 7, 2024 $ 8.72
+1.11%
$ 92.95 million $ 18.49 million
Apr 6, 2024 $ 8.62
+2.53%
$ 91.92 million $ 15.69 million
Apr 5, 2024 $ 8.41
-2.61%
$ 89.65 million $ 25.87 million
Apr 4, 2024 $ 8.64
+2.47%
$ 92.05 million $ 26.21 million
Apr 3, 2024 $ 8.43
-2.57%
$ 89.82 million $ 28.19 million