Fwusow Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.55	12.60	12.50	12.60	12.60	-	269,160
Jun 17, 2026	12.50	12.60	12.45	12.60	12.60	0.40%	329,501
Jun 16, 2026	12.55	12.60	12.50	12.55	12.55	0.40%	329,123
Jun 15, 2026	12.65	12.65	12.50	12.50	12.50	-	306,367
Jun 12, 2026	12.45	12.55	12.40	12.50	12.50	-	362,764
Jun 11, 2026	12.65	12.65	12.40	12.50	12.50	-	205,459
Jun 10, 2026	12.35	12.55	12.35	12.50	12.50	-	405,134
Jun 9, 2026	12.30	12.60	12.30	12.50	12.50	0.40%	598,971
Jun 8, 2026	12.25	12.45	12.15	12.45	12.45	-0.40%	719,307
Jun 5, 2026	13.00	13.10	12.95	13.00	12.50	-	1,030,933
Jun 4, 2026	12.90	13.10	12.90	13.00	12.50	0.78%	717,021
Jun 3, 2026	12.75	12.95	12.75	12.90	12.40	1.18%	660,379
Jun 2, 2026	12.70	12.80	12.65	12.75	12.26	0.39%	518,582
Jun 1, 2026	12.65	12.75	12.55	12.70	12.21	0.40%	717,087
May 29, 2026	12.50	12.65	12.50	12.65	12.16	1.20%	333,610
May 28, 2026	12.35	12.50	12.30	12.50	12.02	1.21%	287,988
May 27, 2026	12.50	12.50	12.35	12.35	11.88	-1.20%	538,490
May 26, 2026	12.55	12.65	12.45	12.50	12.02	0.40%	399,918
May 25, 2026	12.40	12.55	12.30	12.45	11.97	-	597,781
May 22, 2026	12.55	12.55	12.40	12.45	11.97	-0.40%	585,279
May 21, 2026	12.50	12.60	12.50	12.50	12.02	-	421,594
May 20, 2026	12.60	12.60	12.45	12.50	12.02	-1.19%	707,298
May 19, 2026	12.50	12.65	12.50	12.65	12.16	1.20%	384,296
May 18, 2026	12.90	12.90	12.45	12.50	12.02	-2.34%	982,564
May 15, 2026	12.95	13.00	12.75	12.80	12.31	-1.16%	1,148,363
May 14, 2026	13.00	13.10	12.95	12.95	12.45	-1.15%	621,053
May 13, 2026	13.20	13.20	13.00	13.10	12.60	-0.76%	1,006,861
May 12, 2026	13.35	13.35	13.20	13.20	12.69	-0.75%	549,554
May 11, 2026	13.40	13.40	13.25	13.30	12.79	-0.75%	838,149
May 8, 2026	13.40	13.45	13.35	13.40	12.88	-	334,222
May 7, 2026	13.40	13.45	13.30	13.40	12.88	-	519,018
May 6, 2026	13.45	13.45	13.35	13.40	12.88	-0.37%	531,726
May 5, 2026	13.45	13.45	13.30	13.45	12.93	-	582,410
May 4, 2026	13.45	13.50	13.45	13.45	12.93	-0.37%	377,078
Apr 30, 2026	13.50	13.50	13.40	13.50	12.98	-	215,198
Apr 29, 2026	13.55	13.65	13.50	13.50	12.98	-0.37%	219,941
Apr 28, 2026	13.60	13.60	13.45	13.55	13.03	-	275,178
Apr 27, 2026	13.55	13.55	13.30	13.55	13.03	-0.37%	846,646
Apr 24, 2026	13.65	13.65	13.50	13.60	13.08	-0.37%	329,111
Apr 23, 2026	13.95	14.00	13.55	13.65	13.13	-2.50%	785,964
Apr 22, 2026	14.05	14.05	13.90	14.00	13.46	-0.36%	370,356
Apr 21, 2026	14.10	14.15	14.00	14.05	13.51	-0.35%	342,226
Apr 20, 2026	14.30	14.30	14.05	14.10	13.56	-1.40%	439,878
Apr 17, 2026	14.10	14.30	14.00	14.30	13.75	1.06%	419,037
Apr 16, 2026	14.50	14.50	14.00	14.15	13.61	-3.08%	1,177,674
Apr 15, 2026	14.30	14.60	14.15	14.60	14.04	1.74%	1,315,594
Apr 14, 2026	14.80	14.80	14.20	14.35	13.80	-1.71%	754,245
Apr 13, 2026	14.25	14.85	14.20	14.60	14.04	2.82%	2,348,276
Apr 10, 2026	13.95	14.40	13.95	14.20	13.65	1.79%	684,101
Apr 9, 2026	13.80	14.10	13.75	13.95	13.41	1.09%	1,243,710