Fuse Group Holding Inc. (FUST)
OTCMKTS
· Delayed Price · Currency is USD
0.2770
+0.0270 (10.80%)
May 12, 2025, 4:00 PM EDT
Fuse Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 8 |
| Apr 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 20.75% | 113 |
| Apr 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.73% | 790 |
| Apr 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 80 |
| Apr 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,400 |
| Apr 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.59% | 301 |
| Mar 24, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -47.13% | 13,501 |
| Mar 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 12, 2025 | 0.29 | 0.50 | 0.29 | 0.50 | 0.50 | -3.72% | 582 |
| Mar 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Mar 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Mar 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 10 |
| Mar 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 80.40% | 100 |
| Mar 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |