FUSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	50.47	50.47	50.47	50.47	50.47	0.08%	178
Feb 26, 2026	50.43	50.43	50.43	50.43	50.43	-0.04%	323
Feb 25, 2026	50.46	50.46	50.45	50.45	50.45	0.05%	758
Feb 24, 2026	50.43	50.43	50.43	50.43	50.43	0.03%	136
Feb 23, 2026	50.42	50.43	50.41	50.41	50.41	-0.02%	646
Feb 20, 2026	50.43	50.44	50.42	50.42	50.42	-	2,499
Feb 19, 2026	50.41	50.51	50.37	50.42	50.42	0.06%	6,909
Feb 18, 2026	50.37	50.39	50.37	50.39	50.39	-0.11%	139
Feb 17, 2026	50.40	50.45	50.37	50.45	50.45	-0.02%	1,307
Feb 13, 2026	50.41	50.46	50.41	50.46	50.46	0.22%	581
Feb 12, 2026	50.35	50.35	50.35	50.35	50.35	-0.01%	112
Feb 11, 2026	50.36	50.36	50.35	50.35	50.35	-0.04%	424
Feb 10, 2026	50.39	50.47	50.37	50.37	50.37	-0.01%	2,627
Feb 9, 2026	50.37	50.40	50.37	50.38	50.38	0.03%	2,602
Feb 6, 2026	50.37	50.37	50.36	50.36	50.36	0.04%	395
Feb 5, 2026	50.34	50.38	50.33	50.34	50.34	-0.50%	656
Feb 4, 2026	50.61	50.62	50.58	50.60	50.32	0.04%	2,053
Feb 3, 2026	50.62	50.62	50.56	50.58	50.30	-0.03%	3,177
Feb 2, 2026	50.59	50.59	50.59	50.59	50.32	0.07%	33
Jan 30, 2026	50.54	50.56	50.30	50.56	50.28	0.02%	9,021
Jan 29, 2026	50.55	50.55	50.55	50.55	50.27	0.02%	884
Jan 28, 2026	50.53	50.54	50.53	50.54	50.26	-0.01%	643
Jan 27, 2026	50.55	50.55	50.54	50.54	50.27	0.02%	755
Jan 26, 2026	50.53	50.53	50.53	50.53	50.26	0.02%	32
Jan 23, 2026	50.52	50.52	50.52	50.52	50.25	0.06%	14
Jan 22, 2026	50.51	50.51	50.49	50.49	50.22	0.01%	213
Jan 21, 2026	50.47	50.49	50.47	50.49	50.21	-0.05%	253
Jan 20, 2026	50.47	50.55	50.47	50.51	50.24	0.10%	1,909
Jan 16, 2026	50.45	50.46	50.44	50.46	50.19	0.04%	1,264
Jan 15, 2026	50.44	50.44	50.44	50.44	50.17	0.01%	75
Jan 14, 2026	50.44	50.44	50.44	50.44	50.16	0.06%	143
Jan 13, 2026	50.51	50.51	50.32	50.41	50.13	-0.04%	5,241
Jan 12, 2026	50.42	50.43	50.39	50.43	50.15	0.04%	3,666
Jan 9, 2026	50.41	50.41	50.40	50.40	50.13	0.06%	520
Jan 8, 2026	50.27	50.38	50.27	50.38	50.10	0.02%	1,447
Jan 7, 2026	50.37	50.37	50.37	50.37	50.09	0.05%	194
Jan 6, 2026	50.34	50.34	50.34	50.34	50.07	-0.05%	781
Jan 5, 2026	50.36	50.38	50.36	50.37	50.09	0.04%	1,610
Jan 2, 2026	50.35	50.35	50.35	50.35	50.07	0.05%	138
Dec 31, 2025	50.32	50.32	50.32	50.32	50.05	-	215
Dec 30, 2025	50.34	50.34	50.32	50.32	50.05	0.01%	240
Dec 29, 2025	50.30	50.32	50.30	50.32	50.04	0.01%	571
Dec 26, 2025	50.32	50.32	50.31	50.31	50.04	0.02%	507
Dec 24, 2025	50.30	50.30	50.30	50.30	50.03	0.03%	279
Dec 23, 2025	50.29	50.29	50.29	50.29	50.01	0.01%	2,925
Dec 22, 2025	50.28	50.28	50.28	50.28	50.01	0.06%	110
Dec 19, 2025	50.27	50.27	50.18	50.25	49.98	-0.03%	1,664
Dec 18, 2025	50.26	50.34	50.26	50.27	49.99	0.08%	3,719
Dec 17, 2025	50.25	50.31	50.23	50.23	49.95	-	1,102
Dec 16, 2025	50.27	50.27	50.22	50.23	49.95	-0.42%	611