ETR:FUSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.27	12.27	12.26	12.26	-	0.13%	1,555
Sep 22, 2026	12.27	12.29	12.25	12.25	12.25	0.28%	264
Sep 21, 2026	12.19	12.21	12.19	12.21	12.21	0.66%	118
Sep 18, 2026	12.17	12.17	12.13	12.13	12.13	0.07%	-
Sep 17, 2026	12.12	12.13	12.12	12.12	12.12	-0.13%	1
Sep 16, 2026	12.14	12.14	12.12	12.14	12.14	0.30%	30,791
Sep 15, 2026	12.14	12.14	12.10	12.10	12.10	-0.46%	9,059
Sep 14, 2026	12.14	12.16	12.12	12.16	12.16	-0.33%	57,946
Sep 11, 2026	12.13	12.20	12.13	12.20	12.20	0.89%	4,667
Sep 10, 2026	12.17	12.17	12.08	12.09	12.09	-0.18%	353
Sep 9, 2026	12.21	12.21	12.11	12.11	12.11	-0.90%	91
Sep 8, 2026	12.28	12.28	12.22	12.22	12.22	-0.55%	102
Sep 7, 2026	12.31	12.32	12.29	12.29	12.29	-0.36%	620
Sep 4, 2026	12.39	12.39	12.34	12.34	12.34	-0.47%	28,987
Sep 3, 2026	12.29	12.39	12.29	12.39	12.39	0.78%	19,787
Sep 2, 2026	12.26	12.30	12.23	12.30	12.30	0.28%	443
Sep 1, 2026	12.31	12.31	12.24	12.26	12.26	-0.24%	167
Aug 31, 2026	12.33	12.35	12.27	12.29	12.29	-1.09%	40,831
Aug 28, 2026	12.40	12.43	12.39	12.43	12.43	0.31%	4,509
Aug 27, 2026	12.35	12.39	12.35	12.39	12.39	0.44%	105
Aug 26, 2026	12.35	12.35	12.33	12.34	12.34	-0.06%	8
Aug 25, 2026	12.36	12.38	12.32	12.35	12.35	0.08%	9,752
Aug 24, 2026	12.33	12.35	12.32	12.34	12.34	-0.13%	3,691
Aug 21, 2026	12.31	12.35	12.31	12.35	12.35	0.03%	33
Aug 20, 2026	12.36	12.37	12.35	12.35	12.35	-0.52%	4,272
Aug 19, 2026	12.33	12.41	12.33	12.41	12.41	0.50%	2,877
Aug 18, 2026	12.34	12.35	12.32	12.35	12.35	-0.32%	116
Aug 17, 2026	12.44	12.48	12.39	12.39	12.39	-0.40%	24,865
Aug 14, 2026	12.48	12.49	12.44	12.44	12.44	0.02%	11
Aug 13, 2026	12.44	12.45	12.44	12.44	12.44	0.06%	-
Aug 12, 2026	12.43	12.43	12.43	12.43	12.43	-0.03%	-
Aug 11, 2026	12.44	12.47	12.43	12.43	12.43	-0.08%	1,943
Aug 10, 2026	12.48	12.49	12.44	12.44	12.44	-0.22%	34
Aug 7, 2026	12.42	12.47	12.42	12.47	12.47	0.56%	354
Aug 6, 2026	12.46	12.47	12.40	12.40	12.40	-0.29%	15
Aug 5, 2026	12.48	12.50	12.44	12.44	12.44	0.58%	56
Aug 4, 2026	12.25	12.37	12.25	12.37	12.37	1.34%	644
Aug 3, 2026	12.19	12.23	12.19	12.20	12.20	1.35%	669
Jul 31, 2026	12.09	12.14	12.04	12.04	12.04	0.13%	20,701
Jul 30, 2026	12.08	12.08	12.02	12.02	12.02	-0.69%	25,326
Jul 29, 2026	12.17	12.17	12.11	12.11	12.11	-0.39%	14
Jul 28, 2026	12.02	12.18	12.02	12.16	12.16	1.18%	4
Jul 27, 2026	12.09	12.10	12.01	12.01	12.01	-0.20%	2,964
Jul 24, 2026	11.92	12.04	11.92	12.04	12.04	1.18%	840
Jul 23, 2026	12.00	12.01	11.90	11.90	11.90	-1.18%	35
Jul 22, 2026	12.00	12.04	11.98	12.04	12.04	0.33%	50,600
Jul 21, 2026	12.03	12.03	12.00	12.00	12.00	-0.12%	25
Jul 20, 2026	12.02	12.07	12.01	12.01	12.01	-0.28%	16,440
Jul 17, 2026	12.07	12.09	12.05	12.05	12.05	-0.79%	6,103
Jul 16, 2026	12.09	12.14	12.06	12.14	12.14	0.66%	15,976