ETR:FUSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 2, 2026	10.49	10.76	10.49	10.76	10.76	1.82%	12,656
Jan 30, 2026	10.47	10.58	10.47	10.57	10.57	0.99%	23,069
Jan 29, 2026	10.56	10.60	10.46	10.47	10.47	-0.98%	31,161
Jan 28, 2026	10.58	10.59	10.57	10.57	10.57	0.21%	1,109
Jan 27, 2026	10.62	10.62	10.55	10.55	10.55	-0.15%	2,785
Jan 26, 2026	10.54	10.57	10.52	10.57	10.57	-0.49%	12,013
Jan 23, 2026	10.66	10.66	10.61	10.62	10.62	-0.32%	14,076
Jan 22, 2026	10.66	10.70	10.63	10.65	10.65	0.76%	18,717
Jan 21, 2026	10.51	10.60	10.44	10.57	10.57	0.09%	27,165
Jan 20, 2026	10.57	10.57	10.51	10.56	10.56	-0.92%	7,982
Jan 19, 2026	10.68	10.69	10.66	10.66	10.66	-1.59%	9,334
Jan 16, 2026	10.84	10.84	10.79	10.83	10.83	-0.20%	1,918,528
Jan 15, 2026	10.76	10.86	10.76	10.85	10.85	1.42%	12,753
Jan 14, 2026	10.78	10.78	10.70	10.70	10.70	-1.07%	-
Jan 13, 2026	10.81	10.82	10.79	10.82	10.82	0.24%	1,351
Jan 12, 2026	10.72	10.80	10.70	10.79	10.79	-0.18%	17,797
Jan 9, 2026	10.75	10.82	10.75	10.81	10.81	0.61%	28,038
Jan 8, 2026	10.71	10.75	10.71	10.75	10.75	-0.06%	4,959
Jan 7, 2026	10.75	10.76	10.73	10.75	10.75	0.49%	6,327
Jan 6, 2026	10.65	10.72	10.63	10.70	10.70	0.22%	22,702
Jan 5, 2026	10.61	10.69	10.61	10.68	10.68	1.41%	325