LON:FUSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.72	13.74	13.62	13.62	-	-0.47%	723,823
Sep 22, 2026	13.73	13.75	13.69	13.69	13.69	0.22%	251,177
Sep 21, 2026	13.62	13.67	13.62	13.66	13.66	0.70%	19,083
Sep 18, 2026	13.62	13.62	13.54	13.56	13.56	0.04%	244,056
Sep 17, 2026	13.55	13.56	13.53	13.56	13.56	-0.04%	10,847
Sep 16, 2026	13.65	13.65	13.54	13.56	13.56	0.18%	906,275
Sep 15, 2026	13.57	13.59	13.53	13.54	13.54	-0.33%	765,819
Sep 14, 2026	13.56	13.63	13.55	13.58	13.58	-0.37%	109,901
Sep 11, 2026	13.62	13.63	13.57	13.63	13.63	0.89%	42,229
Sep 10, 2026	13.60	13.61	13.47	13.51	13.51	-0.18%	29,683
Sep 9, 2026	13.68	13.68	13.55	13.54	13.54	-0.95%	30,280
Sep 8, 2026	13.72	13.75	13.67	13.67	13.67	-0.46%	5,010
Sep 7, 2026	13.77	13.77	13.73	13.73	13.73	-0.42%	4,379
Sep 4, 2026	13.85	13.90	13.78	13.79	13.79	-0.40%	68,316
Sep 3, 2026	13.81	13.84	13.72	13.84	13.84	0.67%	5,447
Sep 2, 2026	13.68	13.74	13.65	13.75	13.75	0.38%	19,140
Sep 1, 2026	13.73	13.80	13.66	13.70	13.70	-0.75%	18,410
Aug 31, 2026	13.77	13.80	13.77	13.80	13.80	-0.52%	804
Aug 28, 2026	13.85	13.94	13.82	13.87	13.87	0.25%	9,014
Aug 27, 2026	13.82	13.85	13.77	13.84	13.84	0.40%	15,904
Aug 26, 2026	13.79	13.81	13.77	13.78	13.78	0.07%	13,354
Aug 25, 2026	13.77	13.84	13.75	13.77	13.77	0.02%	12,717
Aug 24, 2026	13.77	13.79	13.75	13.77	13.77	-0.13%	14,022
Aug 21, 2026	13.73	13.79	13.73	13.79	13.79	0.07%	7,091
Aug 20, 2026	13.83	13.83	13.77	13.78	13.78	-0.54%	14,413
Aug 19, 2026	13.81	13.92	13.81	13.90	13.85	0.47%	9,461
Aug 18, 2026	13.84	13.88	13.79	13.84	13.79	-0.41%	30,117
Aug 17, 2026	13.94	14.02	13.89	13.89	13.84	-0.32%	15,600
Aug 14, 2026	13.98	14.00	13.94	13.94	13.89	-0.02%	27,361
Aug 13, 2026	14.03	14.03	13.94	13.94	13.89	0.14%	110,976
Aug 12, 2026	13.92	14.01	13.90	13.92	13.87	-0.05%	20,213
Aug 11, 2026	13.93	14.01	13.92	13.93	13.88	-0.02%	16,260
Aug 10, 2026	13.98	14.04	13.89	13.93	13.88	-0.29%	80,157
Aug 7, 2026	13.90	14.02	13.85	13.97	13.92	0.61%	29,201
Aug 6, 2026	13.95	13.99	13.89	13.89	13.84	-0.29%	472,820
Aug 5, 2026	13.98	14.09	13.93	13.93	13.88	0.65%	12,364
Aug 4, 2026	13.62	13.86	13.62	13.84	13.79	1.32%	43,798
Aug 3, 2026	13.64	13.71	13.62	13.66	13.61	1.37%	292,912
Jul 31, 2026	13.56	13.58	13.44	13.47	13.42	0.26%	4,133
Jul 30, 2026	13.51	13.57	13.43	13.44	13.39	-0.81%	272,778
Jul 29, 2026	13.62	13.65	13.55	13.55	13.50	-0.46%	43,430
Jul 28, 2026	13.45	13.63	13.42	13.61	13.56	1.11%	1,412,302
Jul 27, 2026	13.51	13.60	13.45	13.46	13.41	-0.13%	30,909
Jul 24, 2026	13.35	13.48	13.33	13.48	13.43	1.20%	100,429
Jul 23, 2026	13.44	13.45	13.32	13.32	13.27	-1.19%	16,233
Jul 22, 2026	13.43	13.48	13.39	13.48	13.43	0.19%	48,304
Jul 21, 2026	13.45	13.47	13.40	13.45	13.40	-	146,735
Jul 20, 2026	13.46	13.56	13.41	13.45	13.40	-0.22%	45,702
Jul 17, 2026	13.50	13.54	13.44	13.48	13.43	-0.75%	7,211
Jul 16, 2026	13.53	13.59	13.45	13.58	13.53	0.65%	74,341