FUSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	50.52	50.52	50.52	50.52	-	0.01%	181
May 21, 2026	50.49	50.58	50.48	50.52	50.52	0.03%	1,829
May 20, 2026	50.49	50.52	50.49	50.50	50.50	0.08%	484
May 19, 2026	50.47	50.47	50.46	50.46	50.46	-0.05%	221
May 18, 2026	50.48	50.52	50.45	50.49	50.49	0.07%	2,395
May 15, 2026	50.53	50.53	50.45	50.45	50.45	-0.03%	3,924
May 14, 2026	50.45	50.47	50.44	50.47	50.47	0.09%	2,195
May 13, 2026	50.40	50.49	50.35	50.42	50.42	0.12%	10,162
May 12, 2026	50.37	50.38	50.36	50.36	50.36	0.02%	2,155
May 11, 2026	50.38	50.38	50.33	50.35	50.35	0.01%	1,903
May 8, 2026	50.36	50.43	50.35	50.35	50.35	0.16%	3,641
May 7, 2026	50.25	50.37	50.25	50.27	50.27	-0.04%	3,238
May 6, 2026	50.30	50.37	50.29	50.29	50.29	0.05%	1,168
May 5, 2026	50.47	50.54	50.45	50.45	50.26	0.05%	1,021
May 4, 2026	50.44	50.44	50.42	50.43	50.24	-0.02%	1,260
May 1, 2026	50.48	50.48	50.44	50.44	50.24	-0.03%	130
Apr 30, 2026	50.48	50.48	50.40	50.45	50.26	0.08%	6,723
Apr 29, 2026	50.43	50.50	50.41	50.41	50.22	-0.01%	4,983
Apr 28, 2026	50.40	50.42	50.40	50.42	50.22	0.04%	124
Apr 27, 2026	50.40	50.40	50.40	50.40	50.20	-0.01%	153
Apr 24, 2026	50.36	50.40	50.36	50.40	50.21	0.09%	4,670
Apr 23, 2026	50.36	50.36	50.36	50.36	50.16	0.03%	18
Apr 22, 2026	50.33	50.44	50.33	50.34	50.15	0.08%	583
Apr 21, 2026	50.30	50.30	50.30	50.30	50.11	-0.05%	60
Apr 20, 2026	50.33	50.33	50.30	50.33	50.13	-0.01%	3,210
Apr 17, 2026	50.36	50.36	50.33	50.33	50.14	0.08%	829
Apr 16, 2026	50.30	50.30	50.27	50.29	50.10	0.04%	1,743
Apr 15, 2026	50.30	50.30	50.19	50.27	50.08	-	7,021
Apr 14, 2026	50.27	50.27	50.27	50.27	50.08	0.03%	332
Apr 13, 2026	50.22	50.26	50.22	50.26	50.06	0.03%	621
Apr 10, 2026	50.24	50.26	50.24	50.24	50.05	0.06%	1,376
Apr 9, 2026	50.22	50.22	50.10	50.21	50.02	0.04%	4,702
Apr 8, 2026	50.26	50.26	50.19	50.19	50.00	0.02%	1,239
Apr 7, 2026	50.15	50.18	50.14	50.18	49.99	0.02%	2,133
Apr 6, 2026	50.41	50.41	50.40	50.40	49.98	-0.01%	402
Apr 2, 2026	50.38	50.40	50.38	50.40	49.98	0.07%	1,621
Apr 1, 2026	50.39	50.40	50.37	50.37	49.95	-0.01%	1,684
Mar 31, 2026	50.40	50.40	50.34	50.37	49.95	0.10%	2,169
Mar 30, 2026	50.35	50.37	50.31	50.32	49.90	-0.06%	7,945
Mar 27, 2026	50.34	50.36	50.34	50.35	49.93	0.07%	678
Mar 26, 2026	50.31	50.32	50.31	50.32	49.90	-0.06%	456
Mar 25, 2026	50.35	50.35	50.35	50.35	49.93	0.04%	85
Mar 24, 2026	50.31	50.34	50.31	50.33	49.91	-0.10%	2,947
Mar 23, 2026	50.34	50.39	50.34	50.38	49.96	0.19%	5,204
Mar 20, 2026	50.30	50.38	50.27	50.28	49.86	-0.05%	2,772
Mar 19, 2026	50.31	50.31	50.31	50.31	49.89	0.05%	152
Mar 18, 2026	50.26	50.28	50.26	50.28	49.86	-0.05%	358
Mar 17, 2026	50.30	50.31	50.30	50.31	49.89	0.06%	1,143
Mar 16, 2026	50.29	50.38	50.28	50.28	49.86	0.05%	1,459
Mar 13, 2026	50.26	50.26	50.25	50.25	49.83	0.04%	3,809