Fusionist Historical Data

ACE Page 17
Download
Date Close Price change Market cap Trading volume
Feb 12, 2024 $ 9.43
+1.71%
$ 103.92 million $ 50.29 million
Feb 11, 2024 $ 9.27
+6.96%
$ 102.17 million $ 50.56 million
Feb 10, 2024 $ 8.67
+0.85%
$ 95.51 million $ 24.89 million
Feb 9, 2024 $ 8.6
+3.42%
$ 94.68 million $ 32.35 million
Feb 8, 2024 $ 8.31
-2.05%
$ 91.51 million $ 21.66 million
Feb 7, 2024 $ 8.49
+2.04%
$ 93.41 million $ 18.81 million
Feb 6, 2024 $ 8.32
+0.10%
$ 91.53 million $ 27.08 million
Feb 5, 2024 $ 8.31
+0.35%
$ 91.44 million $ 29.01 million
Feb 4, 2024 $ 8.28
-9.54%
$ 91.13 million $ 55.42 million
Feb 3, 2024 $ 9.15
-1.98%
$ 100.74 million $ 26.69 million
Feb 2, 2024 $ 9.34
-0.73%
$ 102.76 million $ 47.41 million
Feb 1, 2024 $ 9.41
-0.46%
$ 103.51 million $ 57.97 million
Jan 31, 2024 $ 9.45
+2.11%
$ 103.99 million $ 57.57 million
Jan 30, 2024 $ 9.26
-1.67%
$ 101.83 million $ 56.59 million
Jan 29, 2024 $ 9.41
+2.05%
$ 103.56 million $ 46.92 million
Jan 28, 2024 $ 9.22
-3.24%
$ 101.47 million $ 55.68 million
Jan 27, 2024 $ 9.53
+0.02%
$ 104.86 million $ 78.75 million
Jan 26, 2024 $ 9.53
+7.65%
$ 104.84 million $ 76.28 million
Jan 25, 2024 $ 8.85
-3.65%
$ 97.39 million $ 91.95 million
Jan 24, 2024 $ 9.19
+17.78%
$ 101.06 million $ 128.82 million
Jan 23, 2024 $ 7.8
-2.41%
$ 85.8 million $ 84.26 million
Jan 22, 2024 $ 7.99
-3.22%
$ 87.91 million $ 41.03 million
Jan 21, 2024 $ 8.26
-1.09%
$ 90.82 million $ 34.31 million
Jan 20, 2024 $ 8.35
+2.77%
$ 91.82 million $ 36.23 million
Jan 19, 2024 $ 8.13
+0.23%
$ 89.31 million $ 55.37 million
Jan 18, 2024 $ 8.11
-9.08%
$ 89.1 million $ 59.94 million
Jan 17, 2024 $ 8.92
-5.49%
$ 97.97 million $ 61.98 million
Jan 16, 2024 $ 9.44
-6.22%
$ 103.66 million $ 72.15 million
Jan 15, 2024 $ 10.06
+7.99%
$ 110.51 million $ 116.77 million
Jan 14, 2024 $ 9.32
+5.38%
$ 102.32 million $ 138.09 million
Jan 13, 2024 $ 8.84
-4.97%
$ 97.09 million $ 86.13 million
Jan 12, 2024 $ 9.3
+5.41%
$ 102.15 million $ 74.58 million
Jan 11, 2024 $ 8.83
+8.61%
$ 96.9 million $ 87.15 million
Jan 10, 2024 $ 8.13
+7.77%
$ 89.22 million $ 58.43 million
Jan 9, 2024 $ 7.54
-9.86%
$ 82.77 million $ 64.94 million
Jan 8, 2024 $ 8.37
-0.89%
$ 91.81 million $ 66.31 million
Jan 7, 2024 $ 8.44
-6.75%
$ 92.61 million $ 127.83 million
Jan 6, 2024 $ 9.05
+9.15%
$ 99.33 million $ 125.63 million
Jan 5, 2024 $ 8.29
-4.78%
$ 91 million $ 68.22 million
Jan 4, 2024 $ 8.71
+4.18%
$ 95.56 million $ 86.19 million
Jan 3, 2024 $ 8.36
-14.74%
$ 91.72 million $ 114.4 million
Jan 2, 2024 $ 9.8
+2.97%
$ 107.57 million $ 153.71 million
Jan 1, 2024 $ 9.52
+1.50%
$ 104.42 million $ 70.23 million
Dec 31, 2023 $ 9.38
-9.58%
$ 102.77 million $ 74.7 million
Dec 30, 2023 $ 10.37
-6.67%
$ 113.61 million $ 58.62 million
Dec 29, 2023 $ 11.11
+3.00%
$ 121.71 million $ 112.2 million
Dec 28, 2023 $ 10.79
-3.36%
$ 118.15 million $ 107.52 million
Dec 27, 2023 $ 11.16
-4.92%
$ 122.25 million $ 139.84 million
Dec 26, 2023 $ 11.74
-14.70%
$ 128.36 million $ 189.44 million
Dec 25, 2023 $ 13.76
+8.32%
$ 150.43 million $ 162.67 million