Fwusow Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	13.70	13.70	13.55	13.60	-	-0.37%	75,429
Mar 24, 2026	13.75	13.75	13.55	13.65	13.65	-	158,268
Mar 23, 2026	13.65	13.90	13.45	13.65	13.65	0.37%	746,036
Mar 20, 2026	13.55	13.65	13.50	13.60	13.60	0.37%	236,056
Mar 19, 2026	13.55	13.65	13.50	13.55	13.55	-	278,994
Mar 18, 2026	13.65	13.65	13.50	13.55	13.55	-	278,150
Mar 17, 2026	13.55	13.60	13.45	13.55	13.55	-	250,181
Mar 16, 2026	13.60	13.80	13.50	13.55	13.55	-	470,452
Mar 13, 2026	13.55	13.60	13.45	13.55	13.55	0.37%	154,687
Mar 12, 2026	13.50	13.65	13.40	13.50	13.50	-	333,482
Mar 11, 2026	13.55	13.75	13.45	13.50	13.50	-1.10%	300,609
Mar 10, 2026	13.90	13.90	13.55	13.65	13.65	-1.80%	412,244
Mar 9, 2026	13.55	13.95	13.35	13.90	13.90	2.96%	1,038,871
Mar 6, 2026	13.40	13.50	13.30	13.50	13.50	1.12%	151,555
Mar 5, 2026	13.45	13.45	13.30	13.35	13.35	-0.37%	213,143
Mar 4, 2026	13.55	13.60	13.35	13.40	13.40	-1.11%	512,104
Mar 3, 2026	13.55	13.60	13.50	13.55	13.55	-	166,120
Mar 2, 2026	13.65	13.70	13.55	13.55	13.55	-0.73%	345,219
Feb 26, 2026	13.55	13.70	13.55	13.65	13.65	0.37%	228,349
Feb 25, 2026	13.65	13.65	13.50	13.60	13.60	-0.37%	285,299
Feb 24, 2026	13.65	13.75	13.50	13.65	13.65	-	220,835
Feb 23, 2026	13.60	13.70	13.50	13.65	13.65	0.74%	551,780
Feb 11, 2026	13.60	13.60	13.40	13.55	13.55	-0.37%	423,845
Feb 10, 2026	13.60	13.60	13.45	13.60	13.60	0.37%	157,098
Feb 9, 2026	13.55	13.60	13.50	13.55	13.55	-	133,454
Feb 6, 2026	13.55	13.60	13.50	13.55	13.55	-	180,035
Feb 5, 2026	13.50	13.60	13.50	13.55	13.55	0.37%	142,022
Feb 4, 2026	13.50	13.60	13.45	13.50	13.50	-	368,232
Feb 3, 2026	13.45	13.55	13.40	13.50	13.50	-	126,463
Feb 2, 2026	13.55	13.55	13.35	13.50	13.50	-0.37%	327,057
Jan 30, 2026	13.50	13.60	13.50	13.55	13.55	0.37%	299,884
Jan 29, 2026	13.50	13.55	13.45	13.50	13.50	-	169,984
Jan 28, 2026	13.50	13.50	13.35	13.50	13.50	0.37%	282,681
Jan 27, 2026	13.50	13.50	13.40	13.45	13.45	-0.37%	291,710
Jan 26, 2026	13.50	13.60	13.45	13.50	13.50	-	253,528
Jan 23, 2026	13.45	13.50	13.40	13.50	13.50	0.37%	130,207
Jan 22, 2026	13.35	13.50	13.35	13.45	13.45	0.75%	278,150
Jan 21, 2026	13.40	13.45	13.35	13.35	13.35	-0.74%	396,140
Jan 20, 2026	13.45	13.55	13.40	13.45	13.45	-0.37%	229,468
Jan 19, 2026	13.45	13.60	13.40	13.50	13.50	-0.37%	306,410
Jan 16, 2026	13.70	13.70	13.45	13.55	13.55	-1.09%	411,213
Jan 15, 2026	13.65	13.70	13.60	13.70	13.70	0.74%	347,975
Jan 14, 2026	13.60	13.65	13.55	13.60	13.60	0.37%	263,479
Jan 13, 2026	13.50	13.55	13.35	13.55	13.55	0.74%	232,278
Jan 12, 2026	13.40	13.55	13.35	13.45	13.45	-0.37%	289,069
Jan 9, 2026	13.50	13.50	13.35	13.50	13.50	1.12%	145,421
Jan 8, 2026	13.35	13.45	13.30	13.35	13.35	0.38%	198,503
Jan 7, 2026	13.30	13.35	13.25	13.30	13.30	-	301,077
Jan 6, 2026	13.35	13.35	13.20	13.30	13.30	-0.37%	450,026
Jan 5, 2026	13.45	13.45	13.20	13.35	13.35	-0.74%	567,274