FUSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	50.22	50.22	50.18	50.20	50.20	-0.48%	646
Mar 4, 2026	50.45	50.45	50.43	50.44	50.44	-0.02%	2,308
Mar 3, 2026	50.37	50.45	50.37	50.45	50.45	-0.03%	181
Mar 2, 2026	50.44	50.47	50.44	50.47	50.47	-0.01%	844
Feb 27, 2026	50.47	50.47	50.47	50.47	50.47	0.08%	178
Feb 26, 2026	50.43	50.43	50.43	50.43	50.43	-0.04%	323
Feb 25, 2026	50.46	50.46	50.45	50.45	50.45	0.05%	758
Feb 24, 2026	50.43	50.43	50.43	50.43	50.43	0.03%	136
Feb 23, 2026	50.42	50.43	50.41	50.41	50.41	-0.02%	646
Feb 20, 2026	50.43	50.44	50.42	50.42	50.42	-	2,499
Feb 19, 2026	50.41	50.51	50.37	50.42	50.42	0.06%	6,909
Feb 18, 2026	50.37	50.39	50.37	50.39	50.39	-0.11%	139
Feb 17, 2026	50.40	50.45	50.37	50.45	50.45	-0.02%	1,307
Feb 13, 2026	50.41	50.46	50.41	50.46	50.46	0.22%	581
Feb 12, 2026	50.35	50.35	50.35	50.35	50.35	-0.01%	112
Feb 11, 2026	50.36	50.36	50.35	50.35	50.35	-0.04%	424
Feb 10, 2026	50.39	50.47	50.37	50.37	50.37	-0.01%	2,627
Feb 9, 2026	50.37	50.40	50.37	50.38	50.38	0.03%	2,602
Feb 6, 2026	50.37	50.37	50.36	50.36	50.36	0.04%	395
Feb 5, 2026	50.34	50.38	50.33	50.34	50.34	-0.50%	656
Feb 4, 2026	50.61	50.62	50.58	50.60	50.32	0.04%	2,053
Feb 3, 2026	50.62	50.62	50.56	50.58	50.30	-0.03%	3,177
Feb 2, 2026	50.59	50.59	50.59	50.59	50.32	0.07%	33
Jan 30, 2026	50.54	50.56	50.30	50.56	50.28	0.02%	9,021
Jan 29, 2026	50.55	50.55	50.55	50.55	50.27	0.02%	884
Jan 28, 2026	50.53	50.54	50.53	50.54	50.26	-0.01%	643
Jan 27, 2026	50.55	50.55	50.54	50.54	50.27	0.02%	755
Jan 26, 2026	50.53	50.53	50.53	50.53	50.26	0.02%	32
Jan 23, 2026	50.52	50.52	50.52	50.52	50.25	0.06%	14
Jan 22, 2026	50.51	50.51	50.49	50.49	50.22	0.01%	213
Jan 21, 2026	50.47	50.49	50.47	50.49	50.21	-0.05%	253
Jan 20, 2026	50.47	50.55	50.47	50.51	50.24	0.10%	1,909
Jan 16, 2026	50.45	50.46	50.44	50.46	50.19	0.04%	1,264
Jan 15, 2026	50.44	50.44	50.44	50.44	50.17	0.01%	75
Jan 14, 2026	50.44	50.44	50.44	50.44	50.16	0.06%	143
Jan 13, 2026	50.51	50.51	50.32	50.41	50.13	-0.04%	5,241
Jan 12, 2026	50.42	50.43	50.39	50.43	50.15	0.04%	3,666
Jan 9, 2026	50.41	50.41	50.40	50.40	50.13	0.06%	520
Jan 8, 2026	50.27	50.38	50.27	50.38	50.10	0.02%	1,447
Jan 7, 2026	50.37	50.37	50.37	50.37	50.09	0.05%	194
Jan 6, 2026	50.34	50.34	50.34	50.34	50.07	-0.05%	781
Jan 5, 2026	50.36	50.38	50.36	50.37	50.09	0.04%	1,610
Jan 2, 2026	50.35	50.35	50.35	50.35	50.07	0.05%	138
Dec 31, 2025	50.32	50.32	50.32	50.32	50.05	-	215
Dec 30, 2025	50.34	50.34	50.32	50.32	50.05	0.01%	240
Dec 29, 2025	50.30	50.32	50.30	50.32	50.04	0.01%	571
Dec 26, 2025	50.32	50.32	50.31	50.31	50.04	0.02%	507
Dec 24, 2025	50.30	50.30	50.30	50.30	50.03	0.03%	279
Dec 23, 2025	50.29	50.29	50.29	50.29	50.01	0.01%	2,925
Dec 22, 2025	50.28	50.28	50.28	50.28	50.01	0.06%	110
Dec 19, 2025	50.27	50.27	50.18	50.25	49.98	-0.03%	1,664
Dec 18, 2025	50.26	50.34	50.26	50.27	49.99	0.08%	3,719
Dec 17, 2025	50.25	50.31	50.23	50.23	49.95	-	1,102
Dec 16, 2025	50.27	50.27	50.22	50.23	49.95	-0.42%	611
Dec 15, 2025	50.50	50.50	50.43	50.44	49.94	0.04%	1,598
Dec 12, 2025	50.41	50.42	50.41	50.42	49.92	-0.01%	692
Dec 11, 2025	50.40	50.42	50.40	50.42	49.93	0.03%	189
Dec 10, 2025	50.41	50.41	50.41	50.41	49.91	0.04%	2,671
Dec 9, 2025	50.40	50.40	50.39	50.39	49.89	0.04%	877
Dec 8, 2025	50.36	50.37	50.29	50.37	49.87	-	1,189
Dec 5, 2025	50.35	50.37	50.35	50.37	49.87	0.04%	432
Dec 4, 2025	50.35	50.35	50.35	50.35	49.85	-0.12%	149
Dec 3, 2025	50.42	50.42	50.41	50.41	49.91	0.04%	1,399
Dec 2, 2025	50.40	50.40	50.37	50.39	49.89	0.01%	3,836
Dec 1, 2025	50.38	50.38	50.37	50.38	49.89	-0.43%	285,281
Nov 28, 2025	50.60	50.60	50.60	50.60	49.89	0.02%	102
Nov 26, 2025	50.57	50.60	50.50	50.59	49.88	0.08%	2,245
Nov 25, 2025	50.54	50.55	50.30	50.55	49.84	0.04%	4,777
Nov 24, 2025	50.56	50.56	50.52	50.53	49.82	-0.05%	2,629
Nov 21, 2025	50.56	50.56	50.56	50.56	49.85	0.12%	118
Nov 20, 2025	50.55	50.55	50.50	50.50	49.79	0.01%	599
Nov 19, 2025	50.49	50.49	50.48	50.49	49.78	0.02%	1,098
Nov 18, 2025	50.50	50.50	50.48	50.48	49.77	0.06%	1,432
Nov 17, 2025	50.47	50.47	50.44	50.45	49.75	-0.02%	2,320
Nov 14, 2025	50.41	50.46	50.41	50.46	49.75	0.04%	2,167
Nov 13, 2025	50.45	50.45	50.36	50.44	49.74	-0.02%	1,530
Nov 12, 2025	50.46	50.46	50.45	50.45	49.75	-	117
Nov 11, 2025	50.45	50.45	50.45	50.45	49.75	0.03%	23
Nov 10, 2025	50.45	50.45	50.41	50.44	49.73	-	1,608
Nov 7, 2025	50.42	50.44	50.41	50.44	49.73	0.17%	881
Nov 6, 2025	50.42	50.42	50.34	50.35	49.65	0.06%	5,156
Nov 5, 2025	50.56	50.58	50.28	50.32	49.62	-0.45%	61,563
Nov 4, 2025	50.51	50.55	50.51	50.55	49.84	0.03%	502
Nov 3, 2025	50.36	50.53	50.36	50.53	49.82	-0.43%	300,709
Oct 31, 2025	50.75	50.78	50.75	50.75	49.83	0.05%	418
Oct 30, 2025	50.71	50.73	50.69	50.73	49.81	0.01%	619
Oct 29, 2025	50.72	50.72	50.72	50.72	49.80	-0.01%	10
Oct 28, 2025	50.72	50.73	50.69	50.73	49.81	-	705
Oct 27, 2025	50.76	50.87	50.72	50.73	49.81	0.04%	1,112
Oct 24, 2025	50.74	50.74	50.71	50.71	49.79	0.05%	286
Oct 23, 2025	50.64	50.68	50.64	50.68	49.76	0.03%	2,127
Oct 22, 2025	50.67	50.67	50.67	50.67	49.75	-0.03%	7
Oct 21, 2025	50.67	50.70	50.67	50.68	49.76	0.01%	2,354
Oct 20, 2025	50.70	50.75	50.68	50.68	49.76	0.04%	706
Oct 17, 2025	50.66	50.66	50.66	50.66	49.74	0.06%	13
Oct 16, 2025	50.66	50.66	50.63	50.63	49.71	0.03%	140
Oct 15, 2025	50.61	50.61	50.61	50.61	49.69	-0.06%	7
Oct 14, 2025	50.64	50.64	50.64	50.64	49.72	0.11%	166
Oct 13, 2025	50.55	50.59	50.55	50.59	49.67	0.01%	3,276
Oct 10, 2025	50.62	50.62	50.58	50.58	49.66	-0.02%	396