ETR:FUSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.33	10.45	10.31	10.43	10.43	0.27%	14,140
Apr 1, 2026	10.40	10.42	10.34	10.40	10.40	1.33%	23,443
Mar 31, 2026	10.26	10.29	10.22	10.26	10.26	-0.12%	10,015
Mar 30, 2026	10.19	10.28	10.19	10.28	10.28	0.41%	45,890
Mar 27, 2026	10.34	10.34	10.22	10.23	10.23	-1.10%	36,463
Mar 26, 2026	10.39	10.41	10.34	10.35	10.35	-0.67%	18,318
Mar 25, 2026	10.41	10.44	10.38	10.42	10.42	0.46%	36,134
Mar 24, 2026	10.36	10.40	10.31	10.37	10.37	0.08%	23,347
Mar 23, 2026	10.25	10.62	10.23	10.36	10.36	0.12%	130,644
Mar 20, 2026	10.43	10.44	10.35	10.35	10.35	-0.71%	15,218
Mar 19, 2026	10.52	10.54	10.42	10.42	10.42	-1.42%	48,036
Mar 18, 2026	10.68	10.70	10.57	10.57	10.57	-0.77%	8,186
Mar 17, 2026	10.63	10.70	10.61	10.66	10.66	-0.02%	6,554
Mar 16, 2026	10.66	10.70	10.63	10.66	10.66	0.13%	18,117
Mar 13, 2026	10.62	10.70	10.61	10.64	10.64	-	14,500
Mar 12, 2026	10.66	10.66	10.63	10.64	10.64	-0.26%	28,557
Mar 11, 2026	10.69	10.70	10.64	10.67	10.67	-0.41%	17,765
Mar 10, 2026	10.70	10.72	10.64	10.72	10.72	0.96%	22,623
Mar 9, 2026	10.52	10.62	10.52	10.61	10.61	-0.38%	25,677
Mar 6, 2026	10.76	10.77	10.62	10.65	10.65	-1.08%	17,128
Mar 5, 2026	10.80	10.84	10.77	10.77	10.77	-0.30%	16,289
Mar 4, 2026	10.77	10.82	10.76	10.80	10.80	0.56%	4,234
Mar 3, 2026	10.77	10.79	10.68	10.74	10.74	-0.50%	14,697
Mar 2, 2026	10.66	10.81	10.65	10.80	10.80	0.84%	14,698
Feb 27, 2026	10.73	10.75	10.68	10.71	10.71	-0.46%	17,608
Feb 26, 2026	10.80	10.82	10.76	10.76	10.76	-0.20%	9,665
Feb 25, 2026	10.76	10.80	10.76	10.78	10.78	0.35%	3,991
Feb 24, 2026	10.71	10.77	10.69	10.74	10.74	0.54%	30,894
Feb 23, 2026	10.70	10.80	10.66	10.68	10.68	-0.63%	25,838
Feb 20, 2026	10.76	10.79	10.70	10.75	10.75	-0.13%	10,824
Feb 19, 2026	10.80	10.85	10.76	10.76	10.72	-0.15%	9,343
Feb 18, 2026	10.73	10.79	10.72	10.78	10.74	1.03%	26,218
Feb 17, 2026	10.67	10.70	10.62	10.67	10.63	0.06%	13,113
Feb 16, 2026	10.67	10.71	10.64	10.66	10.62	-0.04%	13,322
Feb 13, 2026	10.66	10.69	10.62	10.67	10.63	-0.80%	7,072
Feb 12, 2026	10.83	10.84	10.74	10.75	10.71	-0.35%	11,116
Feb 11, 2026	10.76	10.85	10.73	10.79	10.75	0.32%	31,309
Feb 10, 2026	10.75	10.78	10.74	10.76	10.72	-0.06%	11,870
Feb 9, 2026	10.76	10.77	10.69	10.76	10.72	0.11%	7,065
Feb 6, 2026	10.66	10.75	10.65	10.75	10.71	0.92%	19,757
Feb 5, 2026	10.69	10.70	10.60	10.65	10.61	-0.37%	4,706
Feb 4, 2026	10.68	10.73	10.67	10.69	10.65	-0.09%	19,095
Feb 3, 2026	10.75	10.78	10.70	10.70	10.66	-0.15%	19,442
Feb 2, 2026	10.55	10.74	10.54	10.72	10.68	1.34%	11,086
Jan 30, 2026	10.49	10.60	10.49	10.58	10.54	0.69%	21,472
Jan 29, 2026	10.56	10.60	10.46	10.51	10.47	-0.72%	24,535
Jan 28, 2026	10.56	10.59	10.55	10.58	10.54	0.28%	53,254
Jan 27, 2026	10.61	10.62	10.54	10.55	10.51	0.09%	18,162
Jan 26, 2026	10.52	10.56	10.49	10.54	10.50	-0.38%	7,020
Jan 23, 2026	10.62	10.63	10.58	10.58	10.54	-0.41%	11,036