FUSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	50.63	50.63	50.61	50.61	50.61	0.01%	164
Jun 26, 2025	50.57	50.73	50.57	50.61	50.61	-0.02%	1,748
Jun 25, 2025	50.62	50.63	50.59	50.62	50.62	-	2,126
Jun 24, 2025	50.62	50.62	50.62	50.62	50.62	0.09%	3
Jun 23, 2025	50.61	50.61	50.57	50.57	50.57	0.04%	114
Jun 20, 2025	50.55	50.55	50.55	50.55	50.55	0.04%	4
Jun 18, 2025	50.53	50.53	50.53	50.53	50.53	0.03%	3
Jun 17, 2025	50.55	50.57	50.52	50.52	50.52	0.02%	803
Jun 16, 2025	50.53	50.55	50.51	50.51	50.51	-	1,200
Jun 13, 2025	50.51	50.51	50.51	50.51	50.51	0.03%	67
Jun 12, 2025	50.49	50.49	50.49	50.49	50.49	-	193
Jun 11, 2025	50.51	50.51	50.49	50.49	50.49	0.05%	223
Jun 10, 2025	50.47	50.47	50.47	50.47	50.47	0.02%	78
Jun 9, 2025	50.42	50.49	50.42	50.46	50.46	0.05%	903
Jun 6, 2025	50.45	50.45	50.43	50.43	50.43	0.02%	107
Jun 5, 2025	50.42	50.42	50.42	50.42	50.42	0.01%	249
Jun 4, 2025	50.39	50.42	50.39	50.42	50.42	0.02%	1,795
Jun 3, 2025	50.40	50.41	50.26	50.41	50.41	0.02%	2,250
Jun 2, 2025	50.41	50.41	50.35	50.40	50.40	-0.44%	1,262
May 30, 2025	50.61	50.62	50.48	50.62	50.38	0.06%	1,843
May 29, 2025	50.59	50.59	50.59	50.59	50.35	0.04%	7
May 28, 2025	50.44	50.59	50.44	50.57	50.33	0.06%	1,028
May 27, 2025	50.56	50.62	50.54	50.54	50.30	-0.08%	2,904
May 23, 2025	50.57	50.58	50.46	50.58	50.34	0.06%	660
May 22, 2025	50.58	50.58	50.41	50.55	50.31	0.06%	534
May 21, 2025	50.52	50.52	50.52	50.52	50.28	-0.04%	5
May 20, 2025	50.55	50.55	50.54	50.54	50.30	0.05%	140
May 19, 2025	50.52	50.52	50.52	50.52	50.27	0.02%	137
May 16, 2025	50.51	50.51	50.51	50.51	50.26	0.07%	134
May 15, 2025	50.45	50.47	50.21	50.47	50.23	0.02%	5,091
May 14, 2025	50.47	50.47	50.46	50.46	50.22	0.04%	190
May 13, 2025	50.41	50.44	50.41	50.44	50.20	0.05%	252
May 12, 2025	50.42	50.42	50.42	50.42	50.17	0.07%	238
May 9, 2025	50.37	50.38	50.31	50.38	50.14	-	3,411
May 8, 2025	50.42	50.42	50.38	50.38	50.14	0.02%	1,568
May 7, 2025	50.37	50.37	50.37	50.37	50.13	-0.01%	167
May 6, 2025	50.38	50.49	50.38	50.38	50.13	0.10%	1,130
May 5, 2025	50.31	50.33	50.29	50.33	50.08	-0.03%	3,155
May 2, 2025	50.34	50.34	50.34	50.34	50.10	0.05%	37
May 1, 2025	50.33	50.35	50.31	50.31	50.07	-0.50%	4,794
Apr 30, 2025	50.59	50.59	50.57	50.57	50.08	0.08%	205
Apr 29, 2025	50.55	50.55	50.53	50.53	50.04	0.05%	147
Apr 28, 2025	50.47	50.50	50.47	50.50	50.02	0.03%	306
Apr 25, 2025	50.49	50.49	50.49	50.49	50.00	0.06%	64
Apr 24, 2025	50.44	50.46	50.44	50.46	49.97	0.44%	448
Apr 23, 2025	50.42	50.47	50.20	50.24	49.76	-0.32%	2,994
Apr 22, 2025	50.38	50.40	50.38	50.40	49.91	0.13%	209
Apr 21, 2025	50.32	50.34	50.32	50.33	49.85	-0.05%	772
Apr 17, 2025	50.36	50.36	50.36	50.36	49.87	0.15%	8
Apr 16, 2025	50.24	50.32	50.24	50.28	49.80	-0.02%	776