ETR:FUSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.01	12.06	12.00	12.01	-	0.37%	3,141
Sep 22, 2026	11.97	12.05	11.96	11.96	11.96	0.50%	54,794
Sep 21, 2026	11.89	11.90	11.87	11.90	11.90	0.68%	34,601
Sep 18, 2026	11.85	11.87	11.81	11.82	11.82	0.10%	9,592
Sep 17, 2026	11.80	11.86	11.77	11.81	11.81	0.46%	7,753
Sep 16, 2026	11.75	11.77	11.74	11.76	11.76	0.39%	15,363
Sep 15, 2026	11.75	11.78	11.71	11.71	11.71	-0.54%	2,330
Sep 14, 2026	11.74	11.79	11.74	11.78	11.78	0.20%	123,517
Sep 11, 2026	11.68	11.76	11.67	11.75	11.75	1.15%	63,986
Sep 10, 2026	11.68	11.68	11.59	11.62	11.62	-0.19%	2,073
Sep 9, 2026	11.72	11.73	11.64	11.64	11.64	-0.90%	5,048
Sep 8, 2026	11.79	11.84	11.75	11.75	11.75	-0.37%	21,253
Sep 7, 2026	11.84	11.85	11.79	11.79	11.79	-0.61%	12,808
Sep 4, 2026	11.90	11.93	11.86	11.86	11.86	-0.40%	9,384
Sep 3, 2026	11.83	11.91	11.80	11.91	11.91	0.52%	17,859
Sep 2, 2026	11.81	11.89	11.78	11.85	11.85	0.30%	8,526
Sep 1, 2026	11.85	11.86	11.79	11.81	11.81	-	22,937
Aug 31, 2026	11.88	11.90	11.80	11.81	11.81	-1.24%	31,511
Aug 28, 2026	11.89	11.96	11.88	11.96	11.96	0.79%	9,986
Aug 27, 2026	11.84	11.89	11.82	11.87	11.87	0.41%	5,493
Aug 26, 2026	11.80	11.83	11.80	11.82	11.82	0.17%	23,999
Aug 25, 2026	11.83	11.85	11.80	11.80	11.80	0.02%	5,892
Aug 24, 2026	11.77	11.81	11.77	11.80	11.80	-0.07%	12,871
Aug 21, 2026	11.74	11.81	11.74	11.80	11.80	0.05%	5,635
Aug 20, 2026	11.83	11.83	11.76	11.80	11.80	-0.55%	24,899
Aug 19, 2026	11.92	11.94	11.90	11.91	11.86	-0.28%	7,177
Aug 18, 2026	11.94	11.96	11.93	11.94	11.90	-0.43%	8,083
Aug 17, 2026	12.04	12.04	11.98	11.99	11.95	-0.37%	27,119
Aug 14, 2026	12.11	12.12	12.04	12.04	11.99	-0.41%	29,957
Aug 13, 2026	12.10	12.14	12.09	12.09	12.04	0.22%	21,324
Aug 12, 2026	12.07	12.11	12.02	12.06	12.02	-0.05%	6,594
Aug 11, 2026	12.07	12.11	12.02	12.07	12.02	-0.03%	9,561
Aug 10, 2026	12.10	12.13	12.07	12.07	12.03	-0.12%	10,496
Aug 7, 2026	12.08	12.15	12.05	12.08	12.04	0.22%	15,400
Aug 6, 2026	12.08	12.11	12.06	12.06	12.01	-0.07%	6,216
Aug 5, 2026	12.12	12.15	12.07	12.07	12.02	0.38%	54,305
Aug 4, 2026	11.91	12.02	11.89	12.02	11.98	1.26%	8,041
Aug 3, 2026	11.83	11.89	11.82	11.87	11.83	1.26%	12,043
Jul 31, 2026	11.76	11.79	11.70	11.72	11.68	0.43%	3,530
Jul 30, 2026	11.82	11.83	11.67	11.67	11.63	-2.01%	66,047
Jul 29, 2026	11.95	11.96	11.89	11.91	11.87	-0.25%	6,077
Jul 28, 2026	11.83	11.98	11.82	11.94	11.90	1.12%	6,849
Jul 27, 2026	11.86	11.90	11.81	11.81	11.77	-0.17%	7,092
Jul 24, 2026	11.71	11.87	11.71	11.83	11.79	1.02%	9,081
Jul 23, 2026	11.76	11.78	11.70	11.71	11.67	-0.85%	25,693
Jul 22, 2026	11.75	11.82	11.75	11.81	11.77	0.24%	83,527
Jul 21, 2026	11.78	11.79	11.74	11.78	11.74	-0.07%	18,337
Jul 20, 2026	11.76	11.86	11.76	11.79	11.75	0.08%	14,189
Jul 17, 2026	11.79	11.83	11.76	11.78	11.74	-0.74%	11,228
Jul 16, 2026	11.79	11.87	11.75	11.87	11.83	0.64%	21,354