FUSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	50.47	50.47	50.46	50.46	50.46	0.11%	26,690
Oct 14, 2026	50.38	50.44	50.38	50.41	50.41	-0.02%	3,187
Oct 13, 2026	50.41	50.46	50.39	50.42	50.42	-0.01%	7,211
Oct 12, 2026	50.50	50.50	50.41	50.42	50.42	0.02%	11,200
Oct 9, 2026	50.32	50.44	50.32	50.41	50.41	0.02%	72,857
Oct 8, 2026	50.41	50.66	50.36	50.40	50.40	-	14,253
Oct 7, 2026	50.40	50.41	50.34	50.40	50.40	0.02%	23,121
Oct 6, 2026	50.33	50.63	50.33	50.39	50.39	-0.03%	26,287
Oct 5, 2026	50.44	50.56	50.44	50.54	50.40	0.06%	24,733
Oct 2, 2026	50.51	50.57	50.49	50.51	50.37	0.02%	166,573
Oct 1, 2026	50.49	50.56	50.45	50.50	50.36	0.05%	129,028
Sep 30, 2026	50.49	50.50	50.44	50.47	50.34	-0.03%	90,544
Sep 29, 2026	50.44	50.71	50.44	50.49	50.35	-	42,457
Sep 28, 2026	50.42	50.52	50.42	50.49	50.35	0.05%	22,685
Sep 25, 2026	50.42	50.47	50.42	50.47	50.33	-	5,140
Sep 24, 2026	50.46	50.51	50.44	50.47	50.33	-0.07%	9,104
Sep 23, 2026	50.47	50.51	50.45	50.50	50.36	0.03%	23,290
Sep 22, 2026	50.46	50.50	50.43	50.49	50.35	0.07%	6,236
Sep 21, 2026	50.46	50.53	50.39	50.45	50.31	-0.01%	26,019
Sep 18, 2026	50.46	50.51	50.43	50.46	50.32	0.05%	10,269
Sep 17, 2026	50.42	50.47	50.41	50.43	50.29	0.03%	18,264
Sep 16, 2026	50.45	50.46	50.41	50.42	50.28	-0.07%	16,136
Sep 15, 2026	50.41	50.47	50.37	50.45	50.31	-0.02%	13,538
Sep 14, 2026	50.39	50.48	50.38	50.46	50.32	0.04%	27,835
Sep 11, 2026	50.44	50.70	50.40	50.44	50.30	-0.02%	65,872
Sep 10, 2026	50.41	50.52	50.40	50.45	50.31	0.11%	19,322
Sep 9, 2026	50.40	50.47	50.37	50.40	50.26	-0.02%	11,100
Sep 8, 2026	50.43	50.43	50.20	50.41	50.27	-0.26%	13,830
Sep 4, 2026	50.48	50.62	50.48	50.54	50.40	-0.13%	43,316
Sep 3, 2026	50.64	50.76	50.61	50.76	50.47	0.17%	11,963
Sep 2, 2026	50.64	50.70	50.62	50.68	50.38	0.11%	19,283
Sep 1, 2026	50.60	50.68	50.59	50.62	50.33	0.04%	15,683
Aug 31, 2026	50.59	50.61	50.57	50.60	50.31	0.07%	2,218
Aug 28, 2026	50.69	50.69	50.57	50.57	50.27	-0.02%	3,433
Aug 27, 2026	50.61	50.66	50.54	50.58	50.28	0.07%	6,741
Aug 26, 2026	50.60	50.60	50.54	50.54	50.25	-0.05%	9,359
Aug 25, 2026	50.56	50.59	50.54	50.57	50.27	-	6,755
Aug 24, 2026	50.57	50.63	50.54	50.57	50.27	-0.02%	12,038
Aug 21, 2026	50.49	50.76	50.43	50.58	50.28	0.13%	116,273
Aug 20, 2026	50.53	50.63	50.51	50.51	50.22	-0.20%	4,946
Aug 19, 2026	50.56	50.61	50.56	50.61	50.32	0.16%	2,922
Aug 18, 2026	50.53	50.54	50.52	50.53	50.24	-0.06%	1,568
Aug 17, 2026	50.48	50.76	50.41	50.56	50.27	0.08%	88,440
Aug 14, 2026	50.54	50.54	50.52	50.52	50.23	-0.02%	676
Aug 13, 2026	50.54	50.54	50.50	50.53	50.24	0.06%	3,674
Aug 12, 2026	50.49	50.51	50.49	50.50	50.21	0.05%	2,681
Aug 11, 2026	50.46	50.49	50.43	50.48	50.18	-0.01%	13,008
Aug 10, 2026	50.44	50.49	50.44	50.48	50.19	0.09%	9,622
Aug 7, 2026	50.44	50.45	50.41	50.44	50.14	0.24%	9,125
Aug 6, 2026	50.45	50.46	50.32	50.32	50.02	-0.20%	72,672