Fuse Group Holding Inc. (FUST)
OTCMKTS · Delayed Price · Currency is USD
0.2260
0.00 (0.00%)
Jan 21, 2026, 4:00 PM EST
Fuse Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 0.17 | 0.23 | 0.16 | 0.23 | 0.23 | 12.81% | 3,002 |
| Jan 14, 2026 | 0.20 | 0.20 | 0.15 | 0.20 | 0.20 | -4.81% | 18,401 |
| Jan 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -12.13% | 3,100 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.40% | 386 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 3,500 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -9.42% | 4,055 |
| Dec 30, 2025 | 0.20 | 0.22 | 0.18 | 0.22 | 0.22 | -50.90% | 38,478 |
| Dec 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 148.45% | 234 |
| Dec 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.50% | 1,514 |
| Dec 19, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 13,138 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.18 | 0.18 | 0.18 | -37.82% | 5,000 |
| Dec 15, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -35.64% | 17,700 |
| Dec 5, 2025 | 0.30 | 0.45 | 0.30 | 0.45 | 0.45 | 38.23% | 350 |
| Dec 4, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 8.43% | 916 |
| Dec 3, 2025 | 0.54 | 0.54 | 0.30 | 0.30 | 0.30 | -41.16% | 30,780 |
| Dec 2, 2025 | 0.45 | 0.70 | 0.25 | 0.51 | 0.51 | 13.33% | 50,484 |
| Dec 1, 2025 | 0.41 | 0.45 | 0.35 | 0.45 | 0.45 | - | 7,151 |
| Nov 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,563 |
| Nov 25, 2025 | 0.53 | 0.77 | 0.30 | 0.45 | 0.45 | -40.00% | 81,134 |
| Nov 24, 2025 | 0.95 | 0.95 | 0.54 | 0.75 | 0.75 | -16.67% | 20,640 |
| Nov 21, 2025 | 0.88 | 1.00 | 0.73 | 0.90 | 0.90 | 12.50% | 17,283 |
| Nov 20, 2025 | 0.80 | 0.80 | 0.65 | 0.80 | 0.80 | 6.68% | 485 |
| Nov 19, 2025 | 0.70 | 0.85 | 0.60 | 0.75 | 0.75 | 4.15% | 24,259 |
| Nov 18, 2025 | 0.92 | 0.92 | 0.72 | 0.72 | 0.72 | 0.70% | 7,725 |
| Nov 17, 2025 | 0.79 | 0.93 | 0.71 | 0.72 | 0.72 | -13.46% | 27,660 |
| Nov 14, 2025 | 0.51 | 0.83 | 0.51 | 0.83 | 0.83 | 106.50% | 7,943 |
| Nov 13, 2025 | 0.46 | 0.90 | 0.40 | 0.40 | 0.40 | -16.65% | 77,538 |
| Nov 12, 2025 | 0.28 | 0.48 | 0.28 | 0.48 | 0.48 | 19.05% | 70,665 |
| Nov 11, 2025 | 0.19 | 0.40 | 0.17 | 0.40 | 0.40 | 96.78% | 90,362 |
| Nov 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,500 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.16 | 0.20 | 0.20 | 56.29% | 7,500 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -35.70% | 240 |
| Oct 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.51% | 2,500 |
| Oct 20, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 51.83% | 7,500 |
| Oct 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -30.28% | 200 |
| Oct 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.05% | 2,500 |
| Oct 15, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.43% | 5,000 |
| Oct 14, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 25.60% | 10,000 |
| Oct 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.73% | 500 |
| Oct 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.19% | 5,000 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -32.79% | 5,242 |
| Oct 2, 2025 | 0.16 | 0.24 | 0.15 | 0.24 | 0.24 | 54.48% | 7,803 |
| Sep 18, 2025 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -1.28% | 13,003 |
| Sep 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.17% | 742 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.04% | 806 |