Fwusow Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	11.75	11.75	11.55	11.65	11.65	-	591,834
Jul 28, 2026	11.60	11.70	11.50	11.65	11.65	-	483,779
Jul 27, 2026	11.85	11.85	11.60	11.65	11.65	-1.69%	449,992
Jul 24, 2026	11.55	11.85	11.55	11.85	11.85	1.72%	443,859
Jul 23, 2026	11.65	11.65	11.55	11.65	11.65	-	957,495
Jul 22, 2026	11.60	11.70	11.60	11.65	11.65	-0.43%	644,782
Jul 21, 2026	11.75	11.75	11.50	11.70	11.70	-0.43%	724,497
Jul 20, 2026	12.15	12.15	11.60	11.75	11.75	-3.29%	1,631,049
Jul 17, 2026	12.30	12.35	12.10	12.15	12.15	-2.02%	721,303
Jul 16, 2026	12.20	12.45	12.15	12.40	12.40	1.64%	711,385
Jul 15, 2026	11.80	12.20	11.75	12.20	12.20	3.39%	1,019,908
Jul 14, 2026	11.90	11.90	11.65	11.80	11.80	-0.84%	986,456
Jul 13, 2026	12.35	12.35	11.75	11.90	11.90	-2.46%	2,682,441
Jul 9, 2026	12.10	12.25	12.00	12.20	12.20	-	961,002
Jul 8, 2026	12.25	12.30	12.15	12.20	12.20	-0.81%	989,088
Jul 7, 2026	12.35	12.40	12.25	12.30	12.30	-0.40%	589,261
Jul 6, 2026	12.20	12.40	12.20	12.35	12.35	-0.40%	1,433,046
Jul 3, 2026	12.15	12.45	12.10	12.40	12.40	-	1,230,884
Jul 2, 2026	12.30	12.40	12.15	12.40	12.40	-0.40%	858,246
Jul 1, 2026	12.50	12.50	12.35	12.45	12.45	-0.40%	212,881
Jun 30, 2026	12.55	12.55	12.45	12.50	12.50	-0.40%	254,351
Jun 29, 2026	12.50	12.55	12.35	12.55	12.55	1.21%	459,532
Jun 26, 2026	12.40	12.50	12.35	12.40	12.40	-0.80%	171,997
Jun 25, 2026	12.50	12.55	12.40	12.50	12.50	1.21%	203,414
Jun 24, 2026	12.45	12.50	12.35	12.35	12.35	-0.80%	209,629
Jun 23, 2026	12.60	12.60	12.40	12.45	12.45	-0.40%	474,563
Jun 22, 2026	12.55	12.60	12.45	12.50	12.50	-0.79%	499,989
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