Fwusow Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.50	12.65	12.50	12.65	12.65	1.20%	333,610
May 28, 2026	12.35	12.50	12.30	12.50	12.50	1.21%	286,788
May 27, 2026	12.50	12.50	12.35	12.35	12.35	-1.20%	538,490
May 26, 2026	12.55	12.65	12.45	12.50	12.50	0.40%	399,918
May 25, 2026	12.40	12.55	12.30	12.45	12.45	-	596,294
May 22, 2026	12.55	12.55	12.40	12.45	12.45	-0.40%	585,279
May 21, 2026	12.50	12.60	12.50	12.50	12.50	-	421,594
May 20, 2026	12.60	12.60	12.45	12.50	12.50	-1.19%	707,298
May 19, 2026	12.50	12.65	12.50	12.65	12.65	1.20%	384,260
May 18, 2026	12.90	12.90	12.45	12.50	12.50	-2.34%	919,643
May 15, 2026	12.95	13.00	12.75	12.80	12.80	-1.16%	1,148,363
May 14, 2026	13.00	13.10	12.95	12.95	12.95	-1.15%	621,053
May 13, 2026	13.20	13.20	13.00	13.10	13.10	-0.76%	1,006,861
May 12, 2026	13.35	13.35	13.20	13.20	13.20	-0.75%	549,554
May 11, 2026	13.40	13.40	13.25	13.30	13.30	-0.75%	838,149
May 8, 2026	13.40	13.45	13.35	13.40	13.40	-	334,222
May 7, 2026	13.40	13.45	13.30	13.40	13.40	-	519,018
May 6, 2026	13.45	13.45	13.35	13.40	13.40	-0.37%	531,726
May 5, 2026	13.45	13.45	13.30	13.45	13.45	-	582,410
May 4, 2026	13.45	13.50	13.45	13.45	13.45	-0.37%	377,078
Apr 30, 2026	13.50	13.50	13.40	13.50	13.50	-	215,198
Apr 29, 2026	13.55	13.65	13.50	13.50	13.50	-0.37%	219,941
Apr 28, 2026	13.60	13.60	13.45	13.55	13.55	-	275,178
Apr 27, 2026	13.55	13.55	13.30	13.55	13.55	-0.37%	846,646
Apr 24, 2026	13.65	13.65	13.50	13.60	13.60	-0.37%	329,111
Apr 23, 2026	13.95	14.00	13.55	13.65	13.65	-2.50%	785,964
Apr 22, 2026	14.05	14.05	13.90	14.00	14.00	-0.36%	370,356
Apr 21, 2026	14.10	14.15	14.00	14.05	14.05	-0.35%	342,226
Apr 20, 2026	14.30	14.30	14.05	14.10	14.10	-1.40%	439,878
Apr 17, 2026	14.10	14.30	14.00	14.30	14.30	1.06%	419,037
Apr 16, 2026	14.50	14.50	14.00	14.15	14.15	-3.08%	1,177,674
Apr 15, 2026	14.30	14.60	14.15	14.60	14.60	1.74%	1,315,594
Apr 14, 2026	14.80	14.80	14.20	14.35	14.35	-1.71%	754,245
Apr 13, 2026	14.25	14.85	14.20	14.60	14.60	2.82%	2,348,276
Apr 10, 2026	13.95	14.40	13.95	14.20	14.20	1.79%	684,101
Apr 9, 2026	13.80	14.10	13.75	13.95	13.95	1.09%	1,243,710
Apr 8, 2026	13.90	13.90	13.65	13.80	13.80	-	493,790
Apr 7, 2026	13.90	14.00	13.70	13.80	13.80	-0.72%	435,381
Apr 2, 2026	14.05	14.25	13.75	13.90	13.90	-0.36%	422,754
Apr 1, 2026	14.10	14.10	13.85	13.95	13.95	-	421,332
Mar 31, 2026	14.30	14.35	13.85	13.95	13.95	-1.76%	853,762
Mar 30, 2026	13.80	14.20	13.75	14.20	14.20	2.16%	864,410
Mar 27, 2026	13.70	13.95	13.65	13.90	13.90	0.72%	322,624
Mar 26, 2026	13.85	13.90	13.55	13.80	13.80	0.36%	735,420
Mar 25, 2026	13.70	13.75	13.55	13.75	13.75	0.73%	340,499
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