Fuse Group Holding Inc. (FUST)
OTCMKTS
· Delayed Price · Currency is USD
0.2520
+0.0060 (2.44%)
Jun 12, 2025, 8:00 PM EDT
Fuse Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |