FUSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.72	50.79	50.72	50.76	50.76	0.03%	29,100
Feb 20, 2025	50.74	50.74	50.74	50.74	50.74	0.02%	2,831
Feb 19, 2025	50.73	50.76	50.73	50.73	50.73	0.04%	2,831
Feb 18, 2025	50.74	50.75	50.67	50.71	50.71	-0.01%	3,147
Feb 14, 2025	50.76	50.76	50.68	50.72	50.72	0.07%	513
Feb 13, 2025	50.68	50.68	50.68	50.68	50.68	0.02%	66
Feb 12, 2025	50.64	50.67	50.64	50.67	50.67	-0.01%	1,098
Feb 11, 2025	50.68	50.68	50.65	50.68	50.68	-	672
Feb 10, 2025	50.67	50.68	50.67	50.68	50.68	0.05%	191
Feb 7, 2025	50.58	50.65	50.58	50.65	50.65	-0.06%	1,060
Feb 6, 2025	50.68	50.68	50.61	50.68	50.68	0.07%	2,759
Feb 5, 2025	50.65	50.65	50.65	50.65	50.65	0.04%	194
Feb 4, 2025	50.59	50.66	50.59	50.63	50.63	0.01%	2,156
Feb 3, 2025	50.65	50.66	50.59	50.62	50.62	-0.40%	1,254
Jan 31, 2025	50.82	50.83	50.82	50.83	50.62	0.05%	421
Jan 30, 2025	50.76	50.80	50.76	50.80	50.60	-0.02%	102
Jan 29, 2025	50.83	50.83	50.81	50.81	50.61	0.11%	451
Jan 28, 2025	50.78	50.78	50.76	50.76	50.55	-0.08%	569
Jan 27, 2025	50.77	50.80	50.77	50.80	50.59	0.05%	591
Jan 24, 2025	50.73	50.81	50.73	50.77	50.57	0.04%	760
Jan 23, 2025	50.75	50.75	50.75	50.75	50.55	-	402
Jan 22, 2025	50.71	50.75	50.70	50.75	50.55	0.02%	245
Jan 21, 2025	50.70	50.74	50.70	50.74	50.54	0.13%	232
Jan 17, 2025	50.72	50.72	50.42	50.68	50.47	-0.04%	4,336
Jan 16, 2025	50.70	50.70	50.70	50.70	50.49	0.01%	16
Jan 15, 2025	50.66	50.69	50.66	50.69	50.49	0.04%	148
Jan 14, 2025	50.63	50.67	50.63	50.67	50.47	0.02%	1,971
Jan 13, 2025	50.62	50.66	50.62	50.66	50.46	0.01%	444
Jan 10, 2025	50.68	50.71	50.66	50.66	50.45	0.02%	3,620
Jan 8, 2025	50.64	50.64	50.64	50.64	50.44	0.03%	80
Jan 7, 2025	50.66	50.66	50.59	50.63	50.43	0.02%	1,335
Jan 6, 2025	50.60	50.63	50.60	50.62	50.42	0.02%	460
Jan 3, 2025	50.61	50.61	50.61	50.61	50.41	0.02%	33
Jan 2, 2025	50.59	50.60	50.59	50.60	50.40	0.04%	185
Dec 31, 2024	50.58	50.58	50.58	50.58	50.38	-	98
Dec 30, 2024	50.61	50.62	50.58	50.58	50.38	0.04%	1,227
Dec 27, 2024	50.56	50.56	50.56	50.56	50.36	0.06%	5
Dec 26, 2024	50.53	50.53	50.53	50.53	50.33	0.01%	4
Dec 24, 2024	50.53	50.53	50.53	50.53	50.33	0.04%	32
Dec 23, 2024	50.51	50.51	50.51	50.51	50.31	-0.05%	147
Dec 20, 2024	50.56	50.56	50.47	50.54	50.33	0.11%	1,165
Dec 19, 2024	50.54	50.54	50.45	50.48	50.28	0.04%	938
Dec 18, 2024	50.46	50.46	50.46	50.46	50.26	-0.03%	492
Dec 17, 2024	50.45	50.49	50.45	50.48	50.28	-0.63%	1,877
Dec 16, 2024	50.77	50.80	50.77	50.80	50.32	0.02%	116
Dec 13, 2024	50.79	50.79	50.79	50.79	50.31	0.02%	89
Dec 12, 2024	50.79	50.79	50.78	50.78	50.30	-	1,152
Dec 11, 2024	50.78	50.78	50.78	50.78	50.30	0.03%	59
Dec 10, 2024	50.77	50.77	50.77	50.77	50.29	0.01%	79
Dec 9, 2024	50.76	50.76	50.76	50.76	50.28	0.02%	2
Dec 6, 2024	50.75	50.75	50.75	50.75	50.27	0.06%	126
Dec 5, 2024	50.68	50.72	50.68	50.72	50.24	-0.01%	2,676
Dec 4, 2024	50.68	50.73	50.68	50.73	50.25	0.03%	1,490
Dec 3, 2024	50.68	50.71	50.68	50.71	50.23	0.04%	2,212
Dec 2, 2024	50.69	50.70	50.68	50.69	50.22	-0.43%	761
Nov 29, 2024	50.91	50.91	50.91	50.91	50.21	0.06%	95
Nov 27, 2024	50.85	50.88	50.84	50.88	50.18	0.04%	774
Nov 26, 2024	50.82	50.86	50.82	50.86	50.17	-	268
Nov 25, 2024	50.81	50.86	50.81	50.86	50.17	0.06%	595
Nov 22, 2024	50.83	50.83	50.83	50.83	50.14	0.04%	3
Nov 21, 2024	50.81	50.81	50.81	50.81	50.12	-	145
Nov 20, 2024	50.85	50.85	50.81	50.81	50.12	0.02%	199
Nov 19, 2024	50.80	50.80	50.80	50.80	50.11	-	3
Nov 18, 2024	50.81	50.83	50.76	50.80	50.11	0.04%	1,813
Nov 15, 2024	50.76	50.79	50.74	50.78	50.09	0.05%	651
Nov 14, 2024	50.75	50.80	50.75	50.76	50.06	0.01%	3,931
Nov 13, 2024	50.75	50.75	50.75	50.75	50.06	0.03%	79
Nov 12, 2024	50.74	50.74	50.74	50.74	50.04	0.03%	781
Nov 11, 2024	50.72	50.72	50.72	50.72	50.03	-0.04%	1
Nov 8, 2024	50.74	50.74	50.74	50.74	50.05	0.04%	102
Nov 7, 2024	50.72	50.72	50.72	50.72	50.03	0.07%	21
Nov 6, 2024	50.69	50.69	50.69	50.69	49.99	-0.02%	85
Nov 5, 2024	50.70	50.73	50.69	50.70	50.00	0.01%	1,998
Nov 4, 2024	50.69	50.69	50.69	50.69	50.00	0.04%	161
Nov 1, 2024	50.67	50.67	50.67	50.67	49.98	-0.67%	58
Oct 31, 2024	51.01	51.01	51.01	51.01	50.05	0.06%	178
Oct 30, 2024	50.98	50.98	50.98	50.98	50.02	-	220
Oct 29, 2024	50.98	50.98	50.98	50.98	50.02	0.02%	284
Oct 28, 2024	50.97	50.97	50.97	50.97	50.01	0.01%	51
Oct 25, 2024	50.95	50.97	50.95	50.97	50.00	-0.01%	145
Oct 24, 2024	50.97	50.97	50.97	50.97	50.01	0.06%	2,022
Oct 23, 2024	50.94	50.94	50.87	50.94	49.98	-0.01%	2,022
Oct 22, 2024	50.95	50.95	50.95	50.95	49.98	0.02%	741
Oct 21, 2024	50.95	50.95	50.94	50.94	49.97	-0.02%	741
Oct 18, 2024	50.95	50.95	50.95	50.95	49.98	0.03%	12
Oct 17, 2024	50.93	50.93	50.93	50.93	49.97	0.02%	20
Oct 16, 2024	50.92	50.92	50.92	50.92	49.96	0.04%	51
Oct 15, 2024	50.82	50.90	50.82	50.90	49.94	0.04%	278
Oct 14, 2024	50.88	50.88	50.88	50.88	49.92	-0.04%	73
Oct 11, 2024	50.90	50.90	50.90	50.90	49.94	0.04%	261
Oct 10, 2024	50.88	50.88	50.88	50.88	49.92	0.22%	100
Oct 9, 2024	50.90	50.90	50.76	50.77	49.81	-0.08%	894
Oct 8, 2024	50.77	50.81	50.77	50.81	49.85	-0.06%	1,702
Oct 7, 2024	50.84	50.84	50.77	50.84	49.88	0.01%	1,296
Oct 4, 2024	50.84	50.84	50.84	50.84	49.88	-0.06%	87
Oct 3, 2024	50.87	50.87	50.87	50.87	49.91	0.02%	93
Oct 2, 2024	50.90	50.90	50.86	50.86	49.90	-0.06%	366
Oct 1, 2024	50.90	50.90	50.84	50.89	49.92	-0.43%	1,020
Sep 30, 2024	51.11	51.11	51.11	51.11	49.90	0.04%	52
Sep 27, 2024	51.09	51.09	51.09	51.09	49.89	0.04%	63