FUSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.34	50.36	50.34	50.35	50.35	0.07%	678
Mar 26, 2026	50.31	50.32	50.31	50.32	50.32	-0.06%	456
Mar 25, 2026	50.35	50.35	50.35	50.35	50.35	0.04%	85
Mar 24, 2026	50.31	50.34	50.31	50.33	50.33	-0.10%	2,947
Mar 23, 2026	50.34	50.39	50.34	50.38	50.38	0.19%	5,204
Mar 20, 2026	50.30	50.38	50.27	50.28	50.28	-0.05%	2,772
Mar 19, 2026	50.31	50.31	50.31	50.31	50.31	0.05%	152
Mar 18, 2026	50.26	50.28	50.26	50.28	50.28	-0.05%	358
Mar 17, 2026	50.30	50.31	50.30	50.31	50.31	0.06%	1,143
Mar 16, 2026	50.29	50.38	50.28	50.28	50.28	0.05%	1,459
Mar 13, 2026	50.26	50.26	50.25	50.25	50.25	0.04%	3,809
Mar 12, 2026	50.23	50.23	50.23	50.23	50.23	0.02%	291
Mar 11, 2026	50.21	50.22	50.15	50.22	50.22	-0.13%	3,837
Mar 10, 2026	50.28	50.29	50.28	50.29	50.29	0.01%	1,004
Mar 9, 2026	50.27	50.28	50.27	50.28	50.28	0.05%	202
Mar 6, 2026	50.23	50.26	50.20	50.26	50.26	0.11%	2,120
Mar 5, 2026	50.22	50.22	50.18	50.20	50.20	-0.48%	646
Mar 4, 2026	50.45	50.45	50.43	50.44	50.24	-0.02%	2,308
Mar 3, 2026	50.37	50.45	50.37	50.45	50.25	-0.03%	181
Mar 2, 2026	50.44	50.47	50.44	50.47	50.27	-0.01%	844
Feb 27, 2026	50.47	50.47	50.47	50.47	50.27	0.08%	178
Feb 26, 2026	50.43	50.43	50.43	50.43	50.23	-0.04%	323
Feb 25, 2026	50.46	50.46	50.45	50.45	50.25	0.05%	758
Feb 24, 2026	50.43	50.43	50.43	50.43	50.23	0.03%	136
Feb 23, 2026	50.42	50.43	50.41	50.41	50.21	-0.02%	646
Feb 20, 2026	50.43	50.44	50.42	50.42	50.22	-	2,499
Feb 19, 2026	50.41	50.51	50.37	50.42	50.22	0.06%	6,909
Feb 18, 2026	50.37	50.39	50.37	50.39	50.19	-0.11%	139
Feb 17, 2026	50.40	50.45	50.37	50.45	50.25	-0.02%	1,307
Feb 13, 2026	50.41	50.46	50.41	50.46	50.26	0.22%	581
Feb 12, 2026	50.35	50.35	50.35	50.35	50.15	-0.01%	112
Feb 11, 2026	50.36	50.36	50.35	50.35	50.15	-0.04%	424
Feb 10, 2026	50.39	50.47	50.37	50.37	50.17	-0.01%	2,627
Feb 9, 2026	50.37	50.40	50.37	50.38	50.18	0.03%	2,602
Feb 6, 2026	50.37	50.37	50.36	50.36	50.16	0.04%	395
Feb 5, 2026	50.34	50.38	50.33	50.34	50.14	-0.50%	656
Feb 4, 2026	50.61	50.62	50.58	50.60	50.12	0.04%	2,053
Feb 3, 2026	50.62	50.62	50.56	50.58	50.10	-0.03%	3,177
Feb 2, 2026	50.59	50.59	50.59	50.59	50.12	0.07%	33
Jan 30, 2026	50.54	50.56	50.30	50.56	50.08	0.02%	9,021
Jan 29, 2026	50.55	50.55	50.55	50.55	50.07	0.02%	884
Jan 28, 2026	50.53	50.54	50.53	50.54	50.06	-0.01%	643
Jan 27, 2026	50.55	50.55	50.54	50.54	50.07	0.02%	755
Jan 26, 2026	50.53	50.53	50.53	50.53	50.06	0.02%	32
Jan 23, 2026	50.52	50.52	50.52	50.52	50.05	0.06%	14
Jan 22, 2026	50.51	50.51	50.49	50.49	50.02	0.01%	213
Jan 21, 2026	50.47	50.49	50.47	50.49	50.01	-0.05%	253
Jan 20, 2026	50.47	50.55	50.47	50.51	50.04	0.10%	1,909
Jan 16, 2026	50.45	50.46	50.44	50.46	49.99	0.04%	1,264
Jan 15, 2026	50.44	50.44	50.44	50.44	49.97	0.01%	75