Fusionist Historical Data

ACE Page 16
Download
Date Close Price change Market cap Trading volume
Apr 2, 2024 $ 8.65
-6.46%
$ 92.18 million $ 48.12 million
Apr 1, 2024 $ 9.25
-5.68%
$ 98.5 million $ 59.49 million
Mar 31, 2024 $ 9.81
+1.04%
$ 104.44 million $ 22.51 million
Mar 30, 2024 $ 9.71
-2.39%
$ 103.35 million $ 27.33 million
Mar 29, 2024 $ 9.94
-4.40%
$ 105.91 million $ 32.65 million
Mar 28, 2024 $ 10.4
-5.78%
$ 110.8 million $ 46.99 million
Mar 27, 2024 $ 11.04
+1.57%
$ 117.71 million $ 83.29 million
Mar 26, 2024 $ 10.87
+3.34%
$ 120.53 million $ 79.48 million
Mar 25, 2024 $ 10.52
+1.78%
$ 116.64 million $ 48.47 million
Mar 24, 2024 $ 10.33
+1.83%
$ 114.62 million $ 30.08 million
Mar 23, 2024 $ 10.15
+3.62%
$ 112.55 million $ 37.13 million
Mar 22, 2024 $ 9.79
-5.58%
$ 108.62 million $ 44.98 million
Mar 21, 2024 $ 10.37
+5.20%
$ 115.02 million $ 67.4 million
Mar 20, 2024 $ 9.86
+10.04%
$ 109.34 million $ 62.07 million
Mar 19, 2024 $ 8.96
-9.83%
$ 99.06 million $ 73.45 million
Mar 18, 2024 $ 9.93
-7.32%
$ 109.84 million $ 47.32 million
Mar 17, 2024 $ 10.72
+1.16%
$ 118.49 million $ 73.89 million
Mar 16, 2024 $ 10.6
-4.55%
$ 117.13 million $ 97.62 million
Mar 15, 2024 $ 11.1
-8.69%
$ 122.7 million $ 77.97 million
Mar 14, 2024 $ 12.16
-1.98%
$ 134.35 million $ 79.19 million
Mar 13, 2024 $ 12.4
-1.23%
$ 137.05 million $ 61.43 million
Mar 12, 2024 $ 12.56
-3.81%
$ 138.75 million $ 92.57 million
Mar 11, 2024 $ 13.05
-2.46%
$ 144.2 million $ 148.47 million
Mar 10, 2024 $ 13.38
+2.92%
$ 147.82 million $ 139.52 million
Mar 9, 2024 $ 13
+4.13%
$ 143.61 million $ 147.92 million
Mar 8, 2024 $ 12.49
-4.25%
$ 137.87 million $ 79.42 million
Mar 7, 2024 $ 13.04
+6.44%
$ 143.96 million $ 93.35 million
Mar 6, 2024 $ 12.25
+3.90%
$ 135.25 million $ 129.18 million
Mar 5, 2024 $ 11.79
-11.96%
$ 130.15 million $ 146.37 million
Mar 4, 2024 $ 13.39
+2.94%
$ 147.83 million $ 147.51 million
Mar 3, 2024 $ 13.01
-0.80%
$ 143.6 million $ 99.11 million
Mar 2, 2024 $ 13.12
+5.43%
$ 144.74 million $ 113.09 million
Mar 1, 2024 $ 12.44
+3.75%
$ 137.4 million $ 81.25 million
Feb 29, 2024 $ 11.99
+4.05%
$ 132.42 million $ 98.52 million
Feb 28, 2024 $ 11.52
-4.04%
$ 127.27 million $ 132.85 million
Feb 27, 2024 $ 12.01
+3.91%
$ 132.63 million $ 110.32 million
Feb 26, 2024 $ 11.56
+11.03%
$ 127.65 million $ 135.32 million
Feb 25, 2024 $ 10.41
+2.62%
$ 114.87 million $ 62.21 million
Feb 24, 2024 $ 10.14
+2.13%
$ 111.89 million $ 39.98 million
Feb 23, 2024 $ 9.93
-1.03%
$ 109.55 million $ 66.31 million
Feb 22, 2024 $ 10.03
+2.20%
$ 110.7 million $ 66.01 million
Feb 21, 2024 $ 9.81
-5.66%
$ 108.31 million $ 59.36 million
Feb 20, 2024 $ 10.4
-7.79%
$ 114.79 million $ 86.03 million
Feb 19, 2024 $ 11.28
+9.86%
$ 124.45 million $ 116.64 million
Feb 18, 2024 $ 10.27
+2.69%
$ 113.27 million $ 69.52 million
Feb 17, 2024 $ 10
-4.10%
$ 110.3 million $ 60.37 million
Feb 16, 2024 $ 10.43
-0.96%
$ 114.94 million $ 97.16 million
Feb 15, 2024 $ 10.53
-1.93%
$ 116.03 million $ 85.73 million
Feb 14, 2024 $ 10.74
+15.37%
$ 118.28 million $ 112.43 million
Feb 13, 2024 $ 9.31
-1.36%
$ 102.51 million $ 53.7 million