Fuse Group Holding Inc. (FUST)
OTCMKTS
· Delayed Price · Currency is USD
0.1710
0.00 (0.00%)
Jul 11, 2025, 4:00 PM EDT
Fuse Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.77% | 1,200 |
| Jul 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 13.28% | 420 |
| Jun 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -19.00% | 13,809 |
| Jun 27, 2025 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | -13.79% | 5,002 |
| Jun 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,660 |
| Jun 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,328 |
| Jun 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.94% | 1,000 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.65% | 1,000 |
| Jun 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.45% | 300 |
| Jun 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 38 |
| Jun 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.00% | 800 |
| Jun 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100 |
| May 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 90 |
| May 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 16, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 3.17% | 965 |
| May 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.10% | 100 |
| May 14, 2025 | 0.47 | 0.47 | 0.25 | 0.25 | 0.25 | -9.78% | 9,560 |
| May 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -14.09% | 120 |
| May 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| May 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| May 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 3 |
| May 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| May 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| May 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| May 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |