FUSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	50.45	50.46	50.32	50.32	50.32	-0.20%	72,672
Aug 5, 2026	50.68	50.73	50.63	50.64	50.42	-0.19%	2,056
Aug 4, 2026	50.72	50.80	50.68	50.74	50.51	0.16%	5,350
Aug 3, 2026	50.65	50.73	50.65	50.66	50.43	0.02%	3,801
Jul 31, 2026	50.64	50.71	50.62	50.65	50.42	0.12%	2,073
Jul 30, 2026	50.67	50.72	50.58	50.59	50.36	-0.12%	2,848
Jul 29, 2026	50.56	50.68	50.56	50.65	50.43	0.08%	3,931
Jul 28, 2026	50.57	50.67	50.57	50.61	50.39	0.05%	2,692
Jul 27, 2026	50.59	50.67	50.58	50.59	50.36	-0.02%	2,045
Jul 24, 2026	50.58	50.62	50.58	50.60	50.37	-	1,213
Jul 23, 2026	50.57	50.64	50.57	50.60	50.37	0.01%	1,522
Jul 22, 2026	50.59	50.59	50.59	50.59	50.37	0.04%	182
Jul 21, 2026	50.60	50.69	50.56	50.57	50.35	0.03%	1,990
Jul 20, 2026	50.57	50.57	50.54	50.56	50.33	-0.07%	3,659
Jul 17, 2026	50.54	50.65	50.54	50.59	50.37	0.08%	6,553
Jul 16, 2026	50.50	50.61	50.50	50.55	50.33	0.01%	2,013
Jul 15, 2026	50.63	50.63	50.55	50.55	50.32	-0.01%	1,984
Jul 14, 2026	50.54	50.62	50.54	50.55	50.33	0.07%	1,335
Jul 13, 2026	50.48	50.60	50.48	50.52	50.29	0.03%	8,872
Jul 10, 2026	50.52	50.52	50.47	50.50	50.28	0.02%	2,223
Jul 9, 2026	50.52	50.60	50.48	50.49	50.27	0.02%	10,221
Jul 8, 2026	50.46	50.57	50.43	50.48	50.25	-0.01%	18,280
Jul 7, 2026	50.50	50.50	50.44	50.49	50.26	-0.01%	6,007
Jul 6, 2026	50.68	50.75	50.67	50.70	50.27	0.08%	20,584
Jul 2, 2026	50.69	50.70	50.66	50.66	50.23	0.03%	5,360
Jul 1, 2026	50.65	50.66	50.62	50.64	50.21	0.01%	1,901
Jun 30, 2026	50.65	50.65	50.61	50.64	50.21	-0.01%	1,122
Jun 29, 2026	50.64	50.74	50.61	50.64	50.21	0.03%	6,515
Jun 26, 2026	50.60	50.70	50.60	50.63	50.20	0.05%	4,528
Jun 25, 2026	50.62	50.70	50.60	50.60	50.17	0.03%	1,857
Jun 24, 2026	50.61	50.61	50.56	50.59	50.16	-0.02%	1,573
Jun 23, 2026	50.60	50.63	50.58	50.60	50.17	-	1,035
Jun 22, 2026	50.61	50.67	50.58	50.60	50.17	-0.03%	3,425
Jun 18, 2026	50.63	50.69	50.61	50.61	50.18	0.17%	3,223
Jun 17, 2026	50.58	50.58	50.53	50.53	50.10	-0.06%	1,150
Jun 16, 2026	50.57	50.57	50.54	50.56	50.13	-0.01%	1,490
Jun 15, 2026	50.60	50.60	50.54	50.56	50.13	0.04%	391
Jun 12, 2026	50.54	50.56	50.52	50.54	50.11	-0.03%	2,626
Jun 11, 2026	50.52	50.57	50.52	50.56	50.13	0.06%	3,361
Jun 10, 2026	50.51	50.59	50.51	50.52	50.10	0.08%	4,519
Jun 9, 2026	50.52	50.60	50.46	50.48	50.05	-0.09%	1,457
Jun 8, 2026	50.59	50.59	50.52	50.53	50.10	0.19%	3,506
Jun 5, 2026	50.46	50.46	50.43	50.43	50.01	-0.11%	438
Jun 4, 2026	50.47	50.56	50.46	50.49	50.06	0.12%	2,433
Jun 3, 2026	50.62	50.64	50.62	50.62	50.00	-0.02%	814
Jun 2, 2026	50.69	50.69	50.52	50.63	50.01	0.01%	6,126
Jun 1, 2026	50.63	50.72	50.59	50.63	50.00	-0.02%	2,982
May 29, 2026	50.64	50.65	50.60	50.64	50.01	0.06%	4,019
May 28, 2026	50.58	50.65	50.58	50.61	49.98	0.01%	4,229
May 27, 2026	50.61	50.67	50.60	50.60	49.98	0.08%	1,316