Fwusow Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	13.50	13.50	13.40	13.45	13.45	-	163,678
Dec 31, 2025	13.50	13.50	13.40	13.45	13.45	-	199,515
Dec 30, 2025	13.50	13.50	13.45	13.45	13.45	-0.37%	162,084
Dec 29, 2025	13.45	13.50	13.40	13.50	13.50	0.37%	104,120
Dec 26, 2025	13.50	13.55	13.45	13.45	13.45	-	86,555
Dec 24, 2025	13.50	13.50	13.45	13.45	13.45	-0.37%	115,930
Dec 23, 2025	13.50	13.60	13.45	13.50	13.50	-	94,072
Dec 22, 2025	13.70	13.70	13.45	13.50	13.50	-0.74%	98,725
Dec 19, 2025	13.45	13.60	13.40	13.60	13.60	0.74%	243,216
Dec 18, 2025	13.50	13.55	13.45	13.50	13.50	-	109,622
Dec 17, 2025	13.50	13.55	13.45	13.50	13.50	-	99,247
Dec 16, 2025	13.50	13.60	13.45	13.50	13.50	-0.37%	118,897
Dec 15, 2025	13.55	13.65	13.50	13.55	13.55	-	161,131
Dec 12, 2025	13.65	13.65	13.50	13.55	13.55	-0.37%	178,834
Dec 11, 2025	13.65	13.65	13.60	13.60	13.60	-0.73%	108,857
Dec 10, 2025	13.70	13.90	13.70	13.70	13.70	-0.72%	73,617
Dec 9, 2025	13.80	13.90	13.70	13.80	13.80	-0.36%	156,799
Dec 8, 2025	13.90	13.90	13.80	13.85	13.85	0.36%	119,902
Dec 5, 2025	13.85	13.85	13.75	13.80	13.80	-0.36%	228,522
Dec 4, 2025	13.80	13.85	13.75	13.85	13.85	0.73%	166,430
Dec 3, 2025	13.70	13.80	13.60	13.75	13.75	0.36%	230,654
Dec 2, 2025	13.65	13.70	13.60	13.70	13.70	1.11%	448,813