Fuzetec Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	101.00	101.00	87.50	90.80	90.80	-1.20%	5,688,411
May 28, 2026	82.90	91.90	82.70	91.90	91.90	9.93%	2,230,069
May 27, 2026	86.50	87.60	83.00	83.60	83.60	-2.68%	1,106,268
May 26, 2026	90.30	90.30	84.50	85.90	85.90	-4.87%	1,384,593
May 25, 2026	91.00	94.10	88.60	90.30	90.30	2.03%	1,876,836
May 22, 2026	88.00	90.60	85.00	88.50	88.50	1.49%	2,647,700
May 21, 2026	85.00	89.40	83.20	87.20	87.20	4.18%	2,980,493
May 20, 2026	84.80	88.30	82.70	83.70	83.70	-0.71%	4,896,523
May 19, 2026	83.90	84.30	81.50	84.30	84.30	9.91%	3,047,796
May 18, 2026	76.70	76.70	76.70	76.70	76.70	9.89%	348,938
May 15, 2026	63.80	69.80	63.80	69.80	69.80	9.92%	536,014
May 14, 2026	64.00	65.70	62.70	63.50	63.50	-0.78%	778,794
May 13, 2026	63.40	65.40	62.10	64.00	64.00	0.16%	498,270
May 12, 2026	64.90	66.70	63.70	63.90	63.90	-0.62%	508,382
May 11, 2026	64.40	65.70	63.90	64.30	64.30	-0.16%	368,758
May 8, 2026	66.20	67.30	63.40	64.40	64.40	-3.74%	960,168
May 7, 2026	60.90	66.90	60.90	66.90	66.90	9.85%	936,128
May 6, 2026	63.20	64.70	59.00	60.90	60.90	-3.18%	927,129
May 5, 2026	56.90	62.90	56.90	62.90	62.90	9.97%	806,057
May 4, 2026	57.00	57.90	56.90	57.20	57.20	-	127,080
Apr 30, 2026	58.20	58.50	56.20	57.20	57.20	-1.04%	226,929
Apr 29, 2026	57.30	58.30	56.70	57.80	57.80	0.70%	313,225
Apr 28, 2026	57.00	57.60	56.60	57.40	57.40	0.70%	194,111
Apr 27, 2026	56.80	57.10	56.10	57.00	57.00	0.18%	151,839
Apr 24, 2026	57.50	57.70	56.20	56.90	56.90	-0.87%	165,068
Apr 23, 2026	58.00	58.60	56.20	57.40	57.40	-0.35%	228,176
Apr 22, 2026	57.90	58.20	57.40	57.60	57.60	-0.17%	185,989
Apr 21, 2026	56.30	58.50	56.10	57.70	57.70	1.23%	215,088
Apr 20, 2026	58.00	58.80	57.00	57.00	57.00	-1.72%	230,943
Apr 17, 2026	57.50	58.30	57.30	58.00	58.00	0.87%	209,386
Apr 16, 2026	57.90	58.20	57.00	57.50	57.50	-	175,349
Apr 15, 2026	56.20	57.90	55.70	57.50	57.50	1.77%	387,796
Apr 14, 2026	57.40	57.80	55.50	56.50	56.50	-0.53%	270,341
Apr 13, 2026	54.30	57.60	54.30	56.80	56.80	3.27%	315,553
Apr 10, 2026	55.10	55.10	54.40	55.00	55.00	1.29%	76,750
Apr 9, 2026	54.30	54.30	53.70	54.30	54.30	0.56%	57,016
Apr 8, 2026	53.60	54.10	53.60	54.00	54.00	0.75%	152,390
Apr 7, 2026	53.80	53.80	53.20	53.60	53.60	0.94%	16,602
Apr 2, 2026	53.20	53.40	53.00	53.10	53.10	-1.30%	48,688
Apr 1, 2026	53.40	53.80	53.40	53.80	53.80	1.13%	123,092
Mar 31, 2026	53.90	53.90	52.80	53.20	53.20	-1.30%	57,445
Mar 30, 2026	53.20	53.90	53.00	53.90	53.90	-0.55%	58,065
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	2.07%	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