ETR:FUSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	10.72	10.75	10.71	10.74	10.74	0.54%	4,132
Apr 14, 2026	10.60	10.68	10.59	10.68	10.68	1.16%	95,950
Apr 13, 2026	10.51	10.57	10.50	10.56	10.56	0.08%	1,433
Apr 10, 2026	10.56	10.58	10.55	10.55	10.55	0.36%	9,909
Apr 9, 2026	10.49	10.51	10.46	10.51	10.51	0.50%	7,299
Apr 8, 2026	10.48	10.50	10.45	10.46	10.46	2.31%	38,054
Apr 7, 2026	10.32	10.34	10.21	10.23	10.23	-0.39%	8,081
Apr 2, 2026	10.15	10.27	10.15	10.27	10.27	0.14%	5,263
Apr 1, 2026	10.23	10.25	10.19	10.25	10.25	1.83%	53,254
Mar 31, 2026	10.02	10.07	10.02	10.07	10.07	0.22%	2,729
Mar 30, 2026	9.98	10.05	9.98	10.05	10.05	0.44%	20,694
Mar 27, 2026	10.15	10.15	10.00	10.00	10.00	-1.69%	52,953
Mar 26, 2026	10.24	10.25	10.17	10.17	10.17	-0.97%	22,188
Mar 25, 2026	10.27	10.27	10.24	10.27	10.27	0.57%	36,256
Mar 24, 2026	10.23	10.23	10.18	10.22	10.22	-0.16%	9,569
Mar 23, 2026	10.10	10.30	10.10	10.23	10.23	0.27%	10,836
Mar 20, 2026	10.29	10.29	10.20	10.20	10.20	-0.70%	63,044
Mar 19, 2026	10.38	10.38	10.28	10.28	10.28	-1.34%	4,343
Mar 18, 2026	10.52	10.52	10.42	10.42	10.42	-0.55%	-
Mar 17, 2026	10.45	10.51	10.44	10.47	10.47	0.04%	66,091
Mar 16, 2026	10.48	10.49	10.44	10.47	10.47	0.17%	17,309
Mar 13, 2026	10.44	10.52	10.44	10.45	10.45	-0.34%	10,649
Mar 12, 2026	10.53	10.53	10.46	10.49	10.49	-0.46%	13,381
Mar 11, 2026	10.54	10.54	10.51	10.54	10.54	-0.28%	5,705
Mar 10, 2026	10.54	10.57	10.50	10.57	10.57	1.11%	16,012
Mar 9, 2026	10.34	10.45	10.34	10.45	10.45	-0.46%	105,129
Mar 6, 2026	10.62	10.62	10.49	10.50	10.50	-1.22%	3,602
Mar 5, 2026	10.65	10.67	10.63	10.63	10.63	-0.28%	674,790
Mar 4, 2026	10.57	10.66	10.57	10.66	10.66	0.89%	32,449
Mar 3, 2026	10.54	10.58	10.51	10.56	10.56	-0.21%	6,811
Mar 2, 2026	10.41	10.61	10.41	10.59	10.59	0.84%	10,738
Feb 27, 2026	10.54	10.54	10.48	10.50	10.50	-0.59%	4,413
Feb 26, 2026	10.62	10.64	10.56	10.56	10.56	-0.45%	24,390
Feb 25, 2026	10.55	10.61	10.55	10.61	10.61	0.84%	612,100
Feb 24, 2026	10.49	10.52	10.48	10.52	10.52	0.54%	1,186
Feb 23, 2026	10.50	10.55	10.46	10.46	10.46	-0.95%	1,906
Feb 20, 2026	10.56	10.56	10.52	10.56	10.56	0.36%	896
Feb 19, 2026	10.53	10.54	10.48	10.53	10.53	-0.13%	21,642
Feb 18, 2026	10.46	10.54	10.46	10.54	10.54	1.17%	51,372
Feb 17, 2026	10.38	10.42	10.35	10.42	10.42	0.39%	12,764
Feb 16, 2026	10.39	10.41	10.36	10.38	10.38	-0.06%	10,480
Feb 13, 2026	10.37	10.39	10.36	10.38	10.38	-0.29%	56,024
Feb 12, 2026	10.57	10.57	10.40	10.41	10.41	-1.23%	2,757
Feb 11, 2026	10.53	10.62	10.53	10.54	10.54	0.25%	1,357
Feb 10, 2026	10.56	10.58	10.52	10.52	10.52	-1.15%	8,030
Feb 9, 2026	10.57	10.64	10.50	10.64	10.64	0.89%	5,121
Feb 6, 2026	10.40	10.55	10.40	10.55	10.55	0.71%	2,199
Feb 5, 2026	10.55	10.57	10.46	10.47	10.47	-0.76%	12,699
Feb 4, 2026	10.58	10.61	10.55	10.55	10.55	-	12,883
Feb 3, 2026	10.71	10.73	10.55	10.55	10.55	-1.97%	19,679