FUSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	50.55	50.55	50.52	50.52	50.52	0.04%	569
Jul 10, 2025	50.45	50.50	50.42	50.50	50.50	0.06%	464
Jul 9, 2025	50.45	50.52	50.40	50.47	50.47	0.04%	12,081
Jul 8, 2025	50.48	50.48	50.44	50.44	50.44	-0.02%	2,772
Jul 7, 2025	50.42	50.48	50.42	50.46	50.46	-	982
Jul 3, 2025	50.49	50.49	50.46	50.46	50.46	0.03%	446
Jul 2, 2025	50.48	50.48	50.44	50.44	50.44	0.04%	562
Jul 1, 2025	50.45	50.45	50.39	50.42	50.42	-0.43%	1,584
Jun 30, 2025	50.64	50.64	50.64	50.64	50.42	0.06%	106
Jun 27, 2025	50.63	50.63	50.61	50.61	50.39	0.01%	164
Jun 26, 2025	50.57	50.73	50.57	50.61	50.39	-0.02%	1,748
Jun 25, 2025	50.62	50.63	50.59	50.62	50.40	-	2,126
Jun 24, 2025	50.62	50.62	50.62	50.62	50.40	0.09%	3
Jun 23, 2025	50.61	50.61	50.57	50.57	50.36	0.04%	114
Jun 20, 2025	50.55	50.55	50.55	50.55	50.33	0.04%	4
Jun 18, 2025	50.53	50.53	50.53	50.53	50.31	0.03%	3
Jun 17, 2025	50.55	50.57	50.52	50.52	50.30	0.02%	803
Jun 16, 2025	50.53	50.55	50.51	50.51	50.29	-	1,200
Jun 13, 2025	50.51	50.51	50.51	50.51	50.29	0.03%	67
Jun 12, 2025	50.49	50.49	50.49	50.49	50.27	-	193
Jun 11, 2025	50.51	50.51	50.49	50.49	50.27	0.05%	223
Jun 10, 2025	50.47	50.47	50.47	50.47	50.25	0.02%	78
Jun 9, 2025	50.42	50.49	50.42	50.46	50.24	0.05%	903
Jun 6, 2025	50.45	50.45	50.43	50.43	50.21	0.02%	107
Jun 5, 2025	50.42	50.42	50.42	50.42	50.20	0.01%	249
Jun 4, 2025	50.39	50.42	50.39	50.42	50.20	0.02%	1,795
Jun 3, 2025	50.40	50.41	50.26	50.41	50.19	0.02%	2,250
Jun 2, 2025	50.41	50.41	50.35	50.40	50.18	-0.44%	1,262
May 30, 2025	50.61	50.62	50.48	50.62	50.16	0.06%	1,843
May 29, 2025	50.59	50.59	50.59	50.59	50.13	0.04%	7
May 28, 2025	50.44	50.59	50.44	50.57	50.11	0.06%	1,028
May 27, 2025	50.56	50.62	50.54	50.54	50.08	-0.08%	2,904
May 23, 2025	50.57	50.58	50.46	50.58	50.12	0.06%	660
May 22, 2025	50.58	50.58	50.41	50.55	50.09	0.06%	534
May 21, 2025	50.52	50.52	50.52	50.52	50.06	-0.04%	5
May 20, 2025	50.55	50.55	50.54	50.54	50.08	0.05%	140
May 19, 2025	50.52	50.52	50.52	50.52	50.06	0.02%	137
May 16, 2025	50.51	50.51	50.51	50.51	50.05	0.07%	134
May 15, 2025	50.45	50.47	50.21	50.47	50.01	0.02%	5,091
May 14, 2025	50.47	50.47	50.46	50.46	50.00	0.04%	190
May 13, 2025	50.41	50.44	50.41	50.44	49.98	0.05%	252
May 12, 2025	50.42	50.42	50.42	50.42	49.96	0.07%	238
May 9, 2025	50.37	50.38	50.31	50.38	49.92	-	3,411
May 8, 2025	50.42	50.42	50.38	50.38	49.93	0.02%	1,568
May 7, 2025	50.37	50.37	50.37	50.37	49.92	-0.01%	167
May 6, 2025	50.38	50.49	50.38	50.38	49.92	0.10%	1,130
May 5, 2025	50.31	50.33	50.29	50.33	49.87	-0.03%	3,155
May 2, 2025	50.34	50.34	50.34	50.34	49.89	0.05%	37
May 1, 2025	50.33	50.35	50.31	50.31	49.86	-0.50%	4,794
Apr 30, 2025	50.59	50.59	50.57	50.57	49.87	0.08%	205