Fuse Group Holding Inc. (FUST)
OTCMKTS · Delayed Price · Currency is USD
0.0800
0.00 (0.00%)
Aug 5, 2026, 10:49 AM EST
Fuse Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 782 |
| Jul 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.14% | 500 |
| Jun 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.98% | 2,691 |
| Jun 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 24.94% | 600 |
| Jun 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -13.02% | 800 |
| Jun 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -16.16% | 500 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.75% | 100 |
| Jun 3, 2026 | 0.08 | 0.14 | 0.08 | 0.10 | 0.10 | -16.63% | 28,099 |
| Jun 1, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -0.09% | 7,600 |
| May 29, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 16,500 |
| May 28, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 14,100 |
| May 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.91% | 5,100 |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.20% | 1,010 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.79% | 2,000 |
| May 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 10,551 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.08% | 262 |
| Apr 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.89% | 2,700 |
| Apr 10, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | - | 11,902 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.76% | 372 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -18.15% | 2,320 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 22.18% | 125 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,462 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -17.88% | 23,749 |
| Feb 18, 2026 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -5.63% | 3,300 |