Fuzetec Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	54.50	54.50	53.40	54.20	54.20	-0.55%	64,137
Mar 26, 2026	54.20	54.90	53.50	54.50	54.50	-1.27%	41,247
Mar 25, 2026	55.20	55.30	54.80	55.20	53.40	1.10%	75,189
Mar 24, 2026	55.20	55.60	54.60	54.60	52.82	-1.09%	74,133
Mar 23, 2026	54.50	55.20	54.20	55.20	53.40	0.18%	44,201
Mar 20, 2026	55.20	55.40	54.80	55.10	53.30	-0.18%	66,736
Mar 19, 2026	55.40	55.80	55.00	55.20	53.40	-1.43%	127,285
Mar 18, 2026	55.70	56.40	55.60	56.00	54.17	0.54%	79,487
Mar 17, 2026	55.90	56.50	55.70	55.70	53.88	-0.36%	78,051
Mar 16, 2026	55.30	56.80	55.20	55.90	54.07	1.08%	147,688
Mar 13, 2026	54.90	56.10	54.90	55.30	53.49	-0.54%	94,171
Mar 12, 2026	56.10	56.10	55.00	55.60	53.78	-	123,773
Mar 11, 2026	55.60	56.60	55.10	55.60	53.78	0.91%	167,113
Mar 10, 2026	55.60	56.40	55.10	55.10	53.30	-1.25%	105,270
Mar 9, 2026	54.90	55.80	54.00	55.80	53.98	-2.28%	90,479
Mar 6, 2026	57.20	57.50	56.80	57.10	55.23	-0.35%	80,100
Mar 5, 2026	55.30	57.60	55.30	57.30	55.43	3.62%	243,324
Mar 4, 2026	56.80	56.80	54.90	55.30	53.49	-3.49%	156,482
Mar 3, 2026	57.70	57.90	57.00	57.30	55.43	-1.55%	74,081
Mar 2, 2026	57.30	58.20	57.10	58.20	56.30	1.22%	116,839
Feb 26, 2026	57.60	57.80	56.80	57.50	55.62	-0.17%	140,045
Feb 25, 2026	58.30	58.60	57.50	57.60	55.72	-1.20%	265,055
Feb 24, 2026	58.30	58.50	57.30	58.30	56.40	-	179,213
Feb 23, 2026	57.00	58.80	57.00	58.30	56.40	2.82%	296,598
Feb 11, 2026	56.40	56.70	56.10	56.70	54.85	0.18%	200,179
Feb 10, 2026	57.00	57.10	56.00	56.60	54.75	-0.70%	176,649
Feb 9, 2026	57.20	57.70	55.80	57.00	55.14	1.42%	108,559
Feb 6, 2026	56.20	56.40	55.10	56.20	54.36	-	288,500
Feb 5, 2026	55.30	56.40	55.30	56.20	54.36	2.18%	172,298
Feb 4, 2026	54.70	55.00	54.50	55.00	53.20	0.92%	36,472
Feb 3, 2026	53.90	55.20	53.80	54.50	52.72	1.11%	140,206
Feb 2, 2026	54.00	54.00	53.20	53.90	52.14	-1.10%	47,650
Jan 30, 2026	54.90	55.40	54.10	54.50	52.72	-0.73%	135,000
Jan 29, 2026	55.70	55.70	54.70	54.90	53.11	-1.44%	169,805
Jan 28, 2026	55.40	55.80	55.10	55.70	53.88	0.54%	77,425
Jan 27, 2026	55.30	55.60	54.90	55.40	53.59	0.36%	237,196
Jan 26, 2026	54.10	55.40	54.10	55.20	53.40	1.28%	63,120
Jan 23, 2026	54.00	54.50	53.00	54.50	52.72	1.11%	126,211
Jan 22, 2026	54.40	55.70	53.90	53.90	52.14	-	495,660
Jan 21, 2026	53.50	54.30	52.00	53.90	52.14	-0.19%	308,845
Jan 20, 2026	54.50	55.50	54.00	54.00	52.24	-1.82%	412,261
Jan 19, 2026	54.50	55.90	54.20	55.00	53.20	0.92%	363,642
Jan 16, 2026	54.90	55.20	54.00	54.50	52.72	0.74%	286,654
Jan 15, 2026	54.30	55.30	54.10	54.10	52.33	-0.37%	150,663
Jan 14, 2026	53.20	54.30	53.10	54.30	52.53	2.07%	222,076
Jan 13, 2026	52.80	54.00	52.10	53.20	51.46	0.76%	245,899
Jan 12, 2026	52.70	53.30	52.00	52.80	51.08	0.57%	74,490
Jan 9, 2026	52.40	52.70	51.20	52.50	50.78	1.35%	108,262
Jan 8, 2026	52.40	52.70	51.10	51.80	50.11	-0.38%	80,356
Jan 7, 2026	52.70	52.70	51.50	52.00	50.30	-	47,757