Fwusow Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	13.55	13.60	13.45	13.55	13.55	-	250,181
Mar 16, 2026	13.60	13.80	13.50	13.55	13.55	-	470,509
Mar 13, 2026	13.55	13.60	13.45	13.55	13.55	0.37%	155,759
Mar 12, 2026	13.50	13.65	13.40	13.50	13.50	-	333,482
Mar 11, 2026	13.55	13.75	13.45	13.50	13.50	-1.10%	300,609
Mar 10, 2026	13.90	13.90	13.55	13.65	13.65	-1.80%	412,244
Mar 9, 2026	13.55	13.95	13.35	13.90	13.90	2.96%	1,038,871
Mar 6, 2026	13.40	13.50	13.30	13.50	13.50	1.12%	151,555
Mar 5, 2026	13.45	13.45	13.30	13.35	13.35	-0.37%	213,143
Mar 4, 2026	13.55	13.60	13.35	13.40	13.40	-1.11%	512,104
Mar 3, 2026	13.55	13.60	13.50	13.55	13.55	-	166,374
Mar 2, 2026	13.65	13.70	13.55	13.55	13.55	-0.73%	345,219
Feb 26, 2026	13.55	13.70	13.55	13.65	13.65	0.37%	241,484
Feb 25, 2026	13.65	13.65	13.50	13.60	13.60	-0.37%	285,299
Feb 24, 2026	13.65	13.75	13.50	13.65	13.65	-	220,835
Feb 23, 2026	13.60	13.70	13.50	13.65	13.65	0.74%	551,780
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%	157,539
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	-	126,810
Feb 2, 2026	13.55	13.55	13.35	13.50	13.50	-0.37%	327,138
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