LON:FUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	14.08	14.13	14.07	14.13	14.13	0.71%	5,166
Sep 3, 2025	14.00	14.06	14.00	14.03	14.03	0.94%	315
Sep 2, 2025	14.14	14.14	13.90	13.90	13.90	-1.35%	533
Sep 1, 2025	14.08	14.09	14.07	14.09	14.09	0.21%	4,712
Aug 29, 2025	14.12	14.12	14.05	14.06	14.06	-0.07%	1,433
Aug 28, 2025	14.09	14.19	14.07	14.07	14.07	-0.14%	1,283
Aug 27, 2025	14.08	14.09	14.06	14.09	14.09	0.50%	72
Aug 26, 2025	14.02	14.07	14.01	14.02	14.02	-0.64%	2,090
Aug 22, 2025	13.90	14.11	13.89	14.11	14.11	1.44%	5,374
Aug 21, 2025	13.95	13.95	13.90	13.91	13.91	-	6,023
Aug 20, 2025	14.01	14.01	13.90	13.91	13.91	-0.43%	871
Aug 19, 2025	13.95	14.02	13.94	13.97	13.97	0.07%	427
Aug 18, 2025	13.98	14.00	13.89	13.96	13.96	-0.29%	1,408
Aug 15, 2025	14.04	14.13	14.00	14.00	14.00	-	1,967
Aug 14, 2025	14.11	14.11	14.00	14.00	14.00	-0.07%	2,779
Aug 13, 2025	13.95	14.01	13.95	14.01	14.01	0.72%	2,864
Aug 12, 2025	13.85	13.91	13.81	13.91	13.91	0.51%	3,739
Aug 11, 2025	13.97	13.97	13.84	13.84	13.84	0.07%	1,607
Aug 8, 2025	13.76	13.83	13.76	13.83	13.83	0.80%	3,455
Aug 7, 2025	13.85	13.85	13.71	13.72	13.72	-0.22%	11,143
Aug 6, 2025	13.76	13.76	13.70	13.75	13.75	0.51%	105
Aug 5, 2025	13.80	13.89	13.68	13.68	13.68	-0.51%	1,258
Aug 4, 2025	13.51	13.75	13.51	13.75	13.75	1.78%	4,450
Aug 1, 2025	13.67	13.69	13.50	13.51	13.51	-1.89%	114,143
Jul 31, 2025	13.86	13.86	13.77	13.77	13.77	-	1,561
Jul 30, 2025	13.82	13.88	13.77	13.77	13.77	-0.07%	2,094
Jul 29, 2025	13.84	13.86	13.78	13.78	13.78	-0.22%	719
Jul 28, 2025	13.88	13.90	13.81	13.81	13.81	0.07%	3,347
Jul 25, 2025	13.82	13.83	13.77	13.80	13.80	-0.14%	15,702
Jul 24, 2025	13.80	13.84	13.79	13.82	13.82	0.88%	10,531
Jul 23, 2025	13.79	13.79	13.70	13.70	13.70	0.37%	12,586
Jul 22, 2025	13.65	13.67	13.64	13.65	13.65	-0.36%	5,941
Jul 21, 2025	13.65	13.73	13.64	13.70	13.70	0.59%	11,667
Jul 18, 2025	13.65	13.72	13.57	13.62	13.62	0.22%	2,651
Jul 17, 2025	13.64	13.64	13.54	13.59	13.59	1.34%	2,813
Jul 16, 2025	13.48	13.52	13.41	13.41	13.41	-1.25%	15,142
Jul 15, 2025	13.63	13.72	13.57	13.58	13.58	0.15%	3,047
Jul 14, 2025	13.51	13.56	13.50	13.56	13.56	-0.07%	4,720
Jul 11, 2025	13.59	13.59	13.53	13.57	13.57	-0.59%	10,572
Jul 10, 2025	13.58	13.65	13.58	13.65	13.65	0.66%	16,660
Jul 9, 2025	13.54	13.61	13.54	13.56	13.56	0.22%	7,101
Jul 8, 2025	13.54	13.56	13.52	13.53	13.53	-0.22%	4,696
Jul 7, 2025	13.55	13.63	13.55	13.56	13.56	0.15%	3,714
Jul 4, 2025	13.67	13.67	13.53	13.54	13.54	-0.59%	10,666
Jul 3, 2025	13.54	13.62	13.53	13.62	13.62	0.81%	832
Jul 2, 2025	13.46	13.54	13.46	13.51	13.51	0.22%	15,995
Jul 1, 2025	13.41	13.48	13.38	13.48	13.48	0.90%	6,716
Jun 30, 2025	13.48	13.48	13.36	13.36	13.36	-0.07%	7,153
Jun 27, 2025	13.34	13.37	13.31	13.37	13.37	0.91%	89,084
Jun 26, 2025	13.30	13.30	13.23	13.25	13.25	0.45%	2,586