FUSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	50.30	50.38	50.30	50.38	50.38	0.04%	2,538
Nov 9, 2026	50.35	50.42	50.31	50.36	50.36	-0.12%	17,928
Nov 6, 2026	50.39	50.63	50.37	50.42	50.42	0.06%	24,479
Nov 5, 2026	50.41	50.63	50.33	50.39	50.39	-0.03%	83,157
Nov 4, 2026	50.56	50.66	50.54	50.60	50.41	0.13%	20,050
Nov 3, 2026	50.48	50.58	50.48	50.53	50.34	-0.05%	42,373
Nov 2, 2026	50.50	50.58	50.50	50.56	50.36	-	20,562
Oct 30, 2026	50.52	50.58	50.49	50.56	50.36	-0.05%	35,488
Oct 29, 2026	50.50	50.59	50.50	50.58	50.39	0.16%	30,372
Oct 28, 2026	50.48	50.53	50.45	50.50	50.31	0.03%	20,737
Oct 27, 2026	50.47	50.54	50.44	50.49	50.29	-0.05%	13,411
Oct 26, 2026	50.52	50.56	50.40	50.51	50.32	0.01%	9,268
Oct 23, 2026	50.44	50.55	50.44	50.51	50.31	0.15%	49,742
Oct 22, 2026	50.42	50.51	50.16	50.43	50.24	-0.04%	28,920
Oct 21, 2026	50.50	50.50	50.43	50.45	50.26	0.04%	10,168
Oct 20, 2026	50.43	50.47	50.43	50.43	50.24	0.03%	6,693
Oct 19, 2026	50.43	50.43	50.40	50.42	50.22	-	3,284
Oct 16, 2026	50.42	50.47	50.40	50.42	50.22	-0.09%	11,639
Oct 15, 2026	50.42	50.49	50.13	50.46	50.27	0.11%	26,690
Oct 14, 2026	50.38	50.44	50.38	50.41	50.21	-0.02%	3,188
Oct 13, 2026	50.41	50.46	50.39	50.42	50.22	-0.01%	7,211
Oct 12, 2026	50.50	50.50	50.41	50.42	50.23	0.02%	11,200
Oct 9, 2026	50.32	50.44	50.32	50.41	50.22	0.02%	72,857
Oct 8, 2026	50.41	50.66	50.36	50.40	50.21	-	14,253
Oct 7, 2026	50.40	50.41	50.34	50.40	50.21	0.02%	23,121
Oct 6, 2026	50.33	50.63	50.33	50.39	50.20	-0.03%	26,287
Oct 5, 2026	50.44	50.56	50.44	50.54	50.21	0.06%	24,733
Oct 2, 2026	50.51	50.57	50.49	50.51	50.18	0.02%	166,573
Oct 1, 2026	50.49	50.56	50.45	50.50	50.17	0.05%	129,028
Sep 30, 2026	50.49	50.50	50.44	50.47	50.14	-0.03%	90,544
Sep 29, 2026	50.44	50.71	50.44	50.49	50.16	-	42,457
Sep 28, 2026	50.42	50.52	50.42	50.49	50.16	0.05%	22,685
Sep 25, 2026	50.42	50.47	50.42	50.47	50.13	-	5,140
Sep 24, 2026	50.46	50.51	50.44	50.47	50.13	-0.07%	9,104
Sep 23, 2026	50.47	50.51	50.45	50.50	50.17	0.03%	23,290
Sep 22, 2026	50.46	50.50	50.43	50.49	50.15	0.07%	6,236
Sep 21, 2026	50.46	50.53	50.39	50.45	50.12	-0.01%	26,019
Sep 18, 2026	50.46	50.51	50.43	50.46	50.13	0.05%	10,269
Sep 17, 2026	50.42	50.47	50.41	50.43	50.10	0.03%	18,264
Sep 16, 2026	50.45	50.46	50.41	50.42	50.09	-0.07%	16,136
Sep 15, 2026	50.41	50.47	50.37	50.45	50.12	-0.02%	13,538
Sep 14, 2026	50.39	50.48	50.38	50.46	50.13	0.04%	27,835
Sep 11, 2026	50.44	50.70	50.40	50.44	50.11	-0.02%	65,872
Sep 10, 2026	50.41	50.52	50.40	50.45	50.12	0.11%	19,322
Sep 9, 2026	50.40	50.47	50.37	50.40	50.07	-0.02%	11,100
Sep 8, 2026	50.43	50.43	50.20	50.41	50.08	-0.26%	13,830
Sep 4, 2026	50.48	50.62	50.48	50.54	50.21	-0.13%	43,316
Sep 3, 2026	50.64	50.76	50.61	50.76	50.27	0.17%	11,963
Sep 2, 2026	50.64	50.70	50.62	50.68	50.19	0.11%	19,283
Sep 1, 2026	50.60	50.68	50.59	50.62	50.13	0.04%	15,683