LON:FUSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	12.05	12.09	12.01	12.03	-	1.73%	1,637
Mar 31, 2026	11.76	11.86	11.75	11.82	11.82	0.60%	34,542
Mar 30, 2026	11.83	11.83	11.72	11.75	11.75	-0.34%	37,523
Mar 27, 2026	11.90	11.92	11.78	11.79	11.79	-1.21%	63,792
Mar 26, 2026	12.00	12.03	11.93	11.94	11.94	-1.00%	37,282
Mar 25, 2026	12.07	12.10	12.00	12.06	12.06	0.33%	61,345
Mar 24, 2026	12.04	12.07	11.93	12.02	12.02	0.04%	80,726
Mar 23, 2026	11.82	12.21	11.79	12.01	12.01	0.46%	70,271
Mar 20, 2026	12.08	12.08	11.94	11.96	11.96	-0.58%	23,968
Mar 19, 2026	12.11	12.11	12.00	12.03	12.03	-1.23%	146,625
Mar 18, 2026	12.38	12.33	12.16	12.18	12.18	-0.90%	42,721
Mar 17, 2026	12.22	12.35	12.20	12.29	12.29	0.49%	16,559
Mar 16, 2026	12.24	12.30	12.17	12.23	12.23	0.39%	31,240
Mar 13, 2026	12.17	12.32	12.17	12.18	12.18	-0.75%	5,245
Mar 12, 2026	12.31	12.32	12.24	12.27	12.27	-0.47%	12,814
Mar 11, 2026	12.42	12.45	12.32	12.33	12.33	-1.22%	18,079
Mar 10, 2026	12.47	12.52	12.37	12.48	12.48	1.44%	19,862
Mar 9, 2026	12.18	12.32	12.15	12.30	12.30	-0.49%	44,882
Mar 6, 2026	12.52	12.52	12.28	12.36	12.36	-0.72%	9,233
Mar 5, 2026	12.62	12.62	12.47	12.45	12.45	-0.92%	31,310
Mar 4, 2026	12.52	12.62	12.49	12.57	12.57	0.91%	5,922
Mar 3, 2026	12.56	12.56	12.37	12.46	12.46	-1.14%	25,039
Mar 2, 2026	12.48	12.65	12.47	12.60	12.60	-0.37%	33,062
Feb 27, 2026	12.70	12.70	12.59	12.65	12.65	-0.42%	9,483
Feb 26, 2026	12.73	12.78	12.67	12.70	12.70	-0.16%	13,127
Feb 25, 2026	12.67	12.74	12.67	12.72	12.72	0.46%	8,737
Feb 24, 2026	12.62	12.67	12.56	12.66	12.66	0.44%	16,438
Feb 23, 2026	12.65	12.75	12.58	12.61	12.61	-0.43%	937,116
Feb 20, 2026	12.66	12.73	12.57	12.66	12.66	-0.12%	7,189
Feb 19, 2026	12.74	12.81	12.67	12.68	12.63	-0.55%	65,259
Feb 18, 2026	12.70	12.76	12.67	12.75	12.70	0.87%	8,402
Feb 17, 2026	12.67	12.69	12.53	12.64	12.59	-	1,481,094
Feb 16, 2026	12.65	12.70	12.61	12.64	12.59	-0.35%	17,584
Feb 13, 2026	12.65	12.69	12.61	12.68	12.63	-0.63%	12,899
Feb 12, 2026	12.87	12.89	12.74	12.76	12.71	-0.39%	5,515
Feb 11, 2026	12.82	12.88	12.78	12.81	12.76	-	26,924
Feb 10, 2026	12.79	12.84	12.79	12.81	12.76	0.04%	29,109
Feb 9, 2026	12.73	12.82	12.72	12.81	12.76	0.84%	21,817
Feb 6, 2026	12.56	12.71	12.53	12.70	12.65	1.20%	8,472
Feb 5, 2026	12.61	12.64	12.50	12.55	12.50	-0.69%	20,444
Feb 4, 2026	12.65	12.69	12.61	12.64	12.59	-0.06%	8,830
Feb 3, 2026	12.70	12.79	12.65	12.64	12.60	-0.17%	16,493
Feb 2, 2026	12.50	12.68	12.49	12.67	12.62	0.88%	7,948
Jan 30, 2026	12.53	12.62	12.50	12.56	12.51	0.20%	6,115
Jan 29, 2026	12.63	12.73	12.49	12.53	12.48	-0.63%	19,423
Jan 28, 2026	12.66	12.71	12.61	12.61	12.56	-0.22%	6,660
Jan 27, 2026	12.58	12.65	12.57	12.64	12.59	0.94%	12,551
Jan 26, 2026	12.47	12.55	12.44	12.52	12.47	0.48%	9,529
Jan 23, 2026	12.47	12.53	12.43	12.46	12.41	-0.32%	9,080
Jan 22, 2026	12.53	12.53	12.40	12.50	12.45	1.01%	7,148