Fwusow Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	11.25	11.30	11.15	11.15	11.15	-0.45%	152,506
Oct 27, 2026	11.10	11.20	11.05	11.20	11.20	-	172,185
Oct 22, 2026	11.20	11.20	11.10	11.20	11.20	0.45%	85,190
Oct 21, 2026	11.05	11.20	11.05	11.15	11.15	0.45%	177,867
Oct 20, 2026	11.00	11.15	11.00	11.10	11.10	-	220,131
Oct 19, 2026	11.10	11.15	11.00	11.10	11.10	-	122,521
Oct 16, 2026	11.10	11.10	10.95	11.10	11.10	0.45%	465,011
Oct 15, 2026	11.10	11.20	11.00	11.05	11.05	-0.45%	217,517
Oct 14, 2026	11.15	11.25	11.10	11.10	11.10	-0.89%	386,732
Oct 13, 2026	11.10	11.30	11.10	11.20	11.20	-	219,035
Oct 12, 2026	11.20	11.25	11.15	11.20	11.20	-0.44%	128,916
Oct 8, 2026	11.20	11.25	11.10	11.25	11.25	-	87,867
Oct 7, 2026	11.20	11.25	11.15	11.25	11.25	0.45%	100,851
Oct 6, 2026	11.20	11.20	11.10	11.20	11.20	-	177,752
Oct 5, 2026	11.40	11.45	11.20	11.20	11.20	-1.75%	250,628
Oct 2, 2026	11.40	11.45	11.35	11.40	11.40	-0.44%	177,413
Oct 1, 2026	11.50	11.55	11.35	11.45	11.45	-	81,323
Sep 30, 2026	11.30	11.45	11.30	11.45	11.45	0.88%	135,251
Sep 29, 2026	11.45	11.50	11.25	11.35	11.35	-0.87%	207,054
Sep 24, 2026	11.55	11.60	11.45	11.45	11.45	-0.43%	204,187
Sep 23, 2026	11.55	11.70	11.45	11.50	11.50	-	188,851
Sep 22, 2026	11.50	11.60	11.45	11.50	11.50	-0.86%	132,455
Sep 21, 2026	11.50	11.60	11.45	11.60	11.60	0.87%	131,281
Sep 18, 2026	11.30	11.55	11.30	11.50	11.50	2.22%	259,700
Sep 17, 2026	11.15	11.30	11.15	11.25	11.25	0.90%	179,443
Sep 16, 2026	11.20	11.25	11.15	11.15	11.15	-0.45%	156,430
Sep 15, 2026	11.25	11.35	11.15	11.20	11.20	-0.44%	191,741
Sep 14, 2026	11.40	11.45	11.25	11.25	11.25	-1.32%	284,968
Sep 11, 2026	11.50	11.50	11.35	11.40	11.40	-1.30%	245,896
Sep 10, 2026	11.50	11.65	11.40	11.55	11.55	-	106,639
Sep 9, 2026	11.65	11.75	11.55	11.55	11.55	-1.70%	185,650
Sep 8, 2026	11.60	11.75	11.55	11.75	11.75	0.86%	257,088
Sep 7, 2026	11.60	11.65	11.50	11.65	11.65	0.43%	236,180
Sep 4, 2026	11.50	11.60	11.45	11.60	11.60	0.87%	142,231
Sep 3, 2026	11.50	11.55	11.45	11.50	11.50	-0.43%	204,665
Sep 2, 2026	11.50	11.55	11.40	11.55	11.55	0.43%	266,553
Sep 1, 2026	11.30	11.60	11.30	11.50	11.50	0.44%	269,173
Aug 31, 2026	11.35	11.55	11.35	11.45	11.45	-0.43%	173,330
Aug 28, 2026	11.70	11.75	11.45	11.50	11.50	-2.54%	579,349
Aug 27, 2026	11.90	11.90	11.60	11.80	11.80	-0.84%	542,548
Aug 26, 2026	11.20	11.90	11.20	11.90	11.90	6.73%	1,839,863
Aug 25, 2026	11.15	11.25	11.15	11.15	11.15	-	166,040
Aug 24, 2026	11.15	11.20	11.10	11.15	11.15	-0.89%	167,237
Aug 21, 2026	11.15	11.25	11.10	11.25	11.25	0.90%	280,491
Aug 20, 2026	11.05	11.20	10.95	11.15	11.15	1.36%	375,685
Aug 19, 2026	11.20	11.20	10.95	11.00	11.00	-2.22%	385,555
Aug 18, 2026	11.20	11.30	11.10	11.25	11.25	0.45%	427,512
Aug 17, 2026	11.05	11.20	11.05	11.20	11.20	1.36%	313,837
Aug 14, 2026	11.05	11.10	10.95	11.05	11.05	-	316,213
Aug 13, 2026	11.05	11.10	10.95	11.05	11.05	0.91%	309,814