Fusion Antibodies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	15.50	16.00	15.00	15.50	15.50	-	119,723
Feb 11, 2026	15.25	15.50	14.50	15.50	15.50	1.64%	512,940
Feb 10, 2026	15.51	16.00	14.50	15.25	15.25	-3.17%	592,570
Feb 9, 2026	16.00	16.50	15.50	15.75	15.75	-1.56%	325,717
Feb 6, 2026	15.18	16.39	15.00	16.00	16.00	4.92%	629,917
Feb 5, 2026	15.57	17.00	15.00	15.25	15.25	-4.69%	1,196,890
Feb 4, 2026	14.63	16.45	14.50	16.00	16.00	9.40%	1,132,765
Feb 3, 2026	14.50	15.00	14.21	14.63	14.63	0.86%	287,686
Feb 2, 2026	13.50	14.89	13.20	14.50	14.50	7.41%	915,391
Jan 30, 2026	13.25	13.75	13.00	13.50	13.50	1.89%	271,871
Jan 29, 2026	13.13	13.50	12.86	13.25	13.25	0.95%	407,499
Jan 28, 2026	13.25	13.30	12.70	13.13	13.13	-0.94%	952,406
Jan 27, 2026	13.25	14.00	12.63	13.25	13.25	-1.85%	626,107
Jan 26, 2026	13.50	14.00	13.00	13.50	13.50	-	211,908
Jan 23, 2026	13.50	14.00	13.02	13.50	13.50	-	259,841
Jan 22, 2026	13.00	14.00	13.00	13.50	13.50	1.89%	633,590
Jan 21, 2026	13.11	13.50	13.05	13.25	13.25	-	383,577
Jan 20, 2026	14.00	14.50	13.05	13.25	13.25	-5.36%	792,139
Jan 19, 2026	14.25	14.75	13.50	14.00	14.00	-1.75%	264,511
Jan 16, 2026	14.50	14.65	14.00	14.25	14.25	-1.72%	61,013
Jan 15, 2026	14.50	15.00	14.01	14.50	14.50	-	242,837
Jan 14, 2026	15.00	15.50	14.12	14.50	14.50	-3.33%	637,542
Jan 13, 2026	14.75	15.50	14.50	15.00	15.00	1.69%	240,345
Jan 12, 2026	15.00	15.50	14.25	14.75	14.75	-1.67%	557,894
Jan 9, 2026	14.50	15.50	14.50	15.00	15.00	3.45%	720,865
Jan 8, 2026	14.50	15.28	14.13	14.50	14.50	-	306,857
Jan 7, 2026	15.00	15.50	14.00	14.50	14.50	-3.33%	770,644
Jan 6, 2026	14.50	15.90	14.00	15.00	15.00	3.45%	755,054
Jan 5, 2026	14.00	15.50	13.25	14.50	14.50	7.41%	1,020,524
Jan 2, 2026	14.00	14.45	13.11	13.50	13.50	-3.57%	887,988
Dec 31, 2025	14.25	15.00	13.50	14.00	14.00	-1.75%	252,818
Dec 30, 2025	14.25	14.80	13.50	14.25	14.25	-	248,876
Dec 29, 2025	14.25	15.00	13.50	14.25	14.25	-	467,505
Dec 24, 2025	13.75	15.50	13.00	14.25	14.25	3.64%	1,102,737
Dec 23, 2025	13.00	14.24	12.50	13.75	13.75	5.77%	273,668
Dec 22, 2025	14.00	14.50	12.70	13.00	13.00	-7.14%	916,846
Dec 19, 2025	15.50	15.48	12.00	14.00	14.00	-8.20%	4,534,313
Dec 18, 2025	16.00	16.50	14.17	15.25	15.25	-4.69%	1,998,592
Dec 17, 2025	16.25	17.00	15.00	16.00	16.00	-1.54%	1,799,116
Dec 16, 2025	17.75	18.44	15.56	16.25	16.25	-7.14%	3,508,471
Dec 15, 2025	19.25	19.50	17.00	17.50	17.50	-9.09%	2,020,441
Dec 12, 2025	17.63	20.00	17.50	19.25	19.25	9.22%	1,906,525
Dec 11, 2025	16.75	18.00	16.50	17.63	17.63	5.22%	947,162
Dec 10, 2025	17.00	18.50	16.50	16.75	16.75	-1.47%	2,533,786
Dec 9, 2025	15.50	17.38	15.00	17.00	17.00	11.48%	1,330,666
Dec 8, 2025	14.50	16.00	14.00	15.25	15.25	5.17%	985,117
Dec 5, 2025	14.50	14.85	14.18	14.50	14.50	-	432,970
Dec 4, 2025	13.75	15.00	13.71	14.50	14.50	5.45%	1,328,946
Dec 3, 2025	12.75	14.49	12.40	13.75	13.75	7.84%	1,600,358
Dec 2, 2025	12.50	13.50	12.27	12.75	12.75	2.00%	283,504