FUSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	50.45	50.46	50.43	50.43	-	-0.04%	3,208
Sep 15, 2026	50.41	50.47	50.37	50.45	50.45	-0.02%	13,457
Sep 14, 2026	50.39	50.48	50.38	50.46	50.46	0.04%	27,835
Sep 11, 2026	50.44	50.70	50.40	50.44	50.44	-0.02%	65,871
Sep 10, 2026	50.41	50.52	50.40	50.45	50.45	0.11%	19,322
Sep 9, 2026	50.40	50.47	50.37	50.40	50.40	-0.02%	11,100
Sep 8, 2026	50.43	50.43	50.20	50.41	50.41	-0.26%	13,830
Sep 4, 2026	50.48	50.62	50.48	50.54	50.54	-0.13%	43,316
Sep 3, 2026	50.64	50.76	50.61	50.76	50.60	0.17%	11,963
Sep 2, 2026	50.64	50.70	50.62	50.68	50.52	0.11%	19,283
Sep 1, 2026	50.60	50.68	50.59	50.62	50.46	0.04%	15,683
Aug 31, 2026	50.59	50.61	50.57	50.60	50.44	0.07%	2,218
Aug 28, 2026	50.69	50.69	50.57	50.57	50.41	-0.02%	3,433
Aug 27, 2026	50.61	50.66	50.54	50.58	50.42	0.07%	6,741
Aug 26, 2026	50.60	50.60	50.54	50.54	50.38	-0.05%	9,359
Aug 25, 2026	50.56	50.59	50.54	50.57	50.41	-	6,755
Aug 24, 2026	50.57	50.63	50.54	50.57	50.41	-0.02%	12,038
Aug 21, 2026	50.49	50.76	50.43	50.58	50.42	0.13%	116,273
Aug 20, 2026	50.53	50.63	50.51	50.51	50.35	-0.20%	4,946
Aug 19, 2026	50.56	50.61	50.56	50.61	50.45	0.16%	2,922
Aug 18, 2026	50.53	50.54	50.52	50.53	50.37	-0.06%	1,568
Aug 17, 2026	50.48	50.76	50.41	50.56	50.40	0.08%	88,440
Aug 14, 2026	50.54	50.54	50.52	50.52	50.36	-0.02%	676
Aug 13, 2026	50.54	50.54	50.50	50.53	50.37	0.06%	3,674
Aug 12, 2026	50.49	50.51	50.49	50.50	50.34	0.05%	2,681
Aug 11, 2026	50.46	50.49	50.43	50.48	50.32	-0.01%	13,008
Aug 10, 2026	50.44	50.49	50.44	50.48	50.32	0.09%	9,622
Aug 7, 2026	50.44	50.45	50.41	50.44	50.28	0.24%	9,125
Aug 6, 2026	50.45	50.46	50.32	50.32	50.16	-0.20%	72,672
Aug 5, 2026	50.68	50.73	50.63	50.64	50.26	-0.19%	2,056
Aug 4, 2026	50.72	50.80	50.68	50.74	50.35	0.16%	5,350
Aug 3, 2026	50.65	50.73	50.65	50.66	50.27	0.02%	3,801
Jul 31, 2026	50.64	50.71	50.62	50.65	50.27	0.12%	2,073
Jul 30, 2026	50.67	50.72	50.58	50.59	50.21	-0.12%	2,848
Jul 29, 2026	50.56	50.68	50.56	50.65	50.27	0.08%	3,931
Jul 28, 2026	50.57	50.67	50.57	50.61	50.23	0.05%	2,692
Jul 27, 2026	50.59	50.67	50.58	50.59	50.21	-0.02%	2,045
Jul 24, 2026	50.58	50.62	50.58	50.60	50.22	-	1,213
Jul 23, 2026	50.57	50.64	50.57	50.60	50.22	0.01%	1,522
Jul 22, 2026	50.59	50.59	50.59	50.59	50.21	0.04%	182
Jul 21, 2026	50.60	50.69	50.56	50.57	50.19	0.03%	1,990
Jul 20, 2026	50.57	50.57	50.54	50.56	50.18	-0.07%	3,659
Jul 17, 2026	50.54	50.65	50.54	50.59	50.21	0.08%	6,553
Jul 16, 2026	50.50	50.61	50.50	50.55	50.17	0.01%	2,013
Jul 15, 2026	50.63	50.63	50.55	50.55	50.17	-0.01%	1,984
Jul 14, 2026	50.54	50.62	50.54	50.55	50.17	0.07%	1,335
Jul 13, 2026	50.48	50.60	50.48	50.52	50.14	0.03%	8,872
Jul 10, 2026	50.52	50.52	50.47	50.50	50.12	0.02%	2,223
Jul 9, 2026	50.52	50.60	50.48	50.49	50.11	0.02%	10,221
Jul 8, 2026	50.46	50.57	50.43	50.48	50.10	-0.01%	18,280