LON:FUSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	13.06	13.24	13.06	13.24	13.24	2.02%	26,049
Jun 11, 2026	13.01	13.04	12.95	12.98	12.98	-0.35%	38,814
Jun 10, 2026	13.05	13.14	12.98	13.02	13.02	0.19%	30,862
Jun 9, 2026	13.10	13.19	13.00	13.00	13.00	-1.14%	27,805
Jun 8, 2026	13.18	13.18	13.08	13.15	13.15	-0.57%	9,111
Jun 5, 2026	13.18	13.28	13.18	13.22	13.22	-0.41%	6,788
Jun 4, 2026	13.28	13.28	13.20	13.28	13.28	-	17,123
Jun 3, 2026	13.31	13.31	13.27	13.28	13.28	-0.23%	4,154
Jun 2, 2026	13.27	13.32	13.26	13.31	13.31	0.64%	7,959
Jun 1, 2026	13.28	13.30	13.20	13.22	13.22	-0.41%	29,118
May 29, 2026	13.35	13.35	13.24	13.28	13.28	0.26%	9,123
May 28, 2026	13.23	13.26	13.18	13.24	13.24	0.11%	63,886
May 27, 2026	13.24	13.27	13.23	13.23	13.23	-0.04%	25,017
May 26, 2026	13.27	13.30	13.22	13.23	13.23	0.30%	42,674
May 22, 2026	13.15	13.21	13.10	13.19	13.19	1.15%	8,544
May 21, 2026	13.05	13.08	13.00	13.04	13.04	-0.16%	26,090
May 20, 2026	13.04	13.12	13.01	13.11	13.06	0.71%	38,754
May 19, 2026	13.09	13.12	13.01	13.02	12.97	-0.25%	9,837
May 18, 2026	13.02	13.12	13.00	13.05	13.00	-0.17%	10,415
May 15, 2026	13.12	13.17	13.04	13.07	13.02	-0.72%	13,612
May 14, 2026	13.10	13.18	13.06	13.17	13.12	1.48%	7,272
May 13, 2026	13.01	13.05	12.95	12.98	12.93	0.46%	47,416
May 12, 2026	12.98	13.05	12.91	12.92	12.87	-0.94%	7,920
May 11, 2026	13.00	13.06	12.98	13.04	12.99	0.10%	74,287
May 8, 2026	13.02	13.06	12.99	13.03	12.98	-0.19%	3,971
May 7, 2026	13.08	13.11	13.01	13.05	13.00	-0.04%	57,880
May 6, 2026	12.93	13.07	12.92	13.06	13.01	1.44%	212,664
May 5, 2026	12.85	12.92	12.82	12.87	12.82	-0.62%	929,837
May 1, 2026	12.95	13.00	12.91	12.95	12.90	0.74%	11,041
Apr 30, 2026	12.78	12.87	12.71	12.86	12.81	0.47%	77,958
Apr 29, 2026	12.84	12.93	12.77	12.80	12.75	-0.16%	41,472
Apr 28, 2026	12.94	12.94	12.81	12.82	12.77	-0.27%	92,120
Apr 27, 2026	12.85	12.89	12.85	12.85	12.80	0.08%	14,982
Apr 24, 2026	12.83	12.87	12.80	12.84	12.79	-0.16%	20,111
Apr 23, 2026	12.83	12.89	12.80	12.86	12.81	0.12%	6,639
Apr 22, 2026	12.87	12.88	12.84	12.85	12.80	0.10%	8,149
Apr 21, 2026	12.89	12.93	12.83	12.83	12.78	-0.33%	8,013
Apr 20, 2026	12.84	12.91	12.79	12.88	12.83	-0.31%	9,932
Apr 17, 2026	12.74	12.92	12.72	12.92	12.87	1.57%	4,323
Apr 16, 2026	12.73	12.74	12.68	12.72	12.67	0.49%	10,148
Apr 15, 2026	12.70	12.70	12.62	12.65	12.60	0.38%	18,053
Apr 14, 2026	12.54	12.61	12.53	12.61	12.56	1.78%	55,010
Apr 13, 2026	12.37	12.44	12.35	12.39	12.34	-0.76%	20,423
Apr 10, 2026	12.54	12.54	12.45	12.48	12.43	0.62%	28,013
Apr 9, 2026	12.41	12.43	12.35	12.40	12.36	0.45%	20,334
Apr 8, 2026	12.38	12.43	12.35	12.35	12.30	2.72%	9,428
Apr 7, 2026	12.09	12.15	12.01	12.02	11.97	-0.17%	23,149
Apr 2, 2026	11.91	12.12	11.87	12.04	11.99	-0.21%	17,216
Apr 1, 2026	12.05	12.09	12.00	12.07	12.02	2.07%	5,252
Mar 31, 2026	11.76	11.86	11.75	11.82	11.78	0.60%	34,544