Register to chat with like-minded investors on our interactive forums.
FUSI.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 779.125 | -1.38 | -0.18% | 780.125 | 783.75 | 777.25 | 0 |
| May 30 2024 | 780.50 | -3.63 | -0.46% | 778.25 | 788.375 | 770.75 | 0 |
| May 29 2024 | 784.125 | 0.00 | 0.00% | 784.125 | 784.125 | 784.125 | 0 |
| May 28 2024 | 784.125 | -1.75 | -0.22% | 10.0488 | 788.75 | 10.0488 | 1,070 |
| May 24 2024 | 785.875 | -4.63 | -0.59% | 785.375 | 787.875 | 784.75 | 0 |
| May 23 2024 | 790.50 | 0.00 | 0.00% | 791.875 | 794.50 | 782.25 | 0 |
| May 22 2024 | 790.50 | -1.00 | -0.13% | 788.25 | 792.125 | 787.625 | 0 |
| May 21 2024 | 791.50 | -2.00 | -0.25% | 792.375 | 793.75 | 789.875 | 0 |
| May 20 2024 | 793.50 | 3.75 | 0.47% | 791.375 | 793.50 | 789.75 | 0 |
| May 17 2024 | 789.75 | -6.00 | -0.75% | 10.0373 | 796.50 | 10.0373 | 2,500 |
| May 16 2024 | 795.75 | -2.13 | -0.27% | 797.125 | 801.00 | 794.375 | 0 |
| May 15 2024 | 797.875 | 2.75 | 0.35% | 797.50 | 800.00 | 792.125 | 0 |
| May 14 2024 | 795.125 | -1.13 | -0.14% | 794.875 | 798.625 | 792.875 | 0 |
| May 13 2024 | 796.25 | 0.63 | 0.08% | 796.375 | 798.75 | 794.375 | 0 |
| May 10 2024 | 795.625 | 2.88 | 0.36% | 794.125 | 797.875 | 793.625 | 0 |
| May 09 2024 | 792.75 | 1.75 | 0.22% | 9.8651 | 794.00 | 9.8651 | 1,500 |
| May 08 2024 | 791.00 | 1.50 | 0.19% | 790.75 | 792.75 | 788.125 | 0 |
| May 07 2024 | 789.50 | 11.00 | 1.41% | 787.50 | 790.00 | 786.50 | 0 |
| May 03 2024 | 778.50 | 8.50 | 1.10% | 772.875 | 781.375 | 771.125 | 0 |
| May 02 2024 | 770.00 | 0.63 | 0.08% | 769.75 | 774.375 | 768.125 | 0 |
| May 01 2024 | 769.375 | -6.88 | -0.89% | 771.25 | 771.625 | 767.25 | 0 |
| Apr 30 2024 | 776.25 | -1.63 | -0.21% | 779.125 | 780.25 | 774.75 | 0 |
| Apr 29 2024 | 777.875 | -3.75 | -0.48% | 778.625 | 781.375 | 776.00 | 0 |
| Apr 26 2024 | 781.625 | 13.50 | 1.76% | 774.625 | 783.125 | 771.625 | 0 |
| Apr 25 2024 | 768.125 | -8.50 | -1.09% | 776.125 | 776.875 | 764.75 | 0 |
| Apr 24 2024 | 776.625 | -1.13 | -0.14% | 9.6752 | 780.125 | 9.6752 | 1,000 |
| Apr 23 2024 | 777.75 | 7.00 | 0.91% | 775.50 | 779.00 | 771.625 | 0 |
| Apr 22 2024 | 770.75 | 3.88 | 0.51% | 9.5223 | 776.75 | 9.5223 | 2,836 |
| Apr 19 2024 | 766.875 | -2.50 | -0.32% | 763.75 | 767.875 | 762.50 | 0 |
| Apr 18 2024 | 769.375 | -0.50 | -0.06% | 768.75 | 771.25 | 764.50 | 0 |
| Apr 17 2024 | 769.875 | -3.00 | -0.39% | 769.25 | 775.25 | 768.75 | 0 |
| Apr 16 2024 | 772.875 | -9.38 | -1.20% | 9.6331 | 776.375 | 9.6331 | 1,540 |
| Apr 15 2024 | 782.25 | -2.50 | -0.32% | 782.875 | 787.875 | 781.375 | 0 |
| Apr 12 2024 | 784.75 | 3.13 | 0.40% | 787.875 | 789.75 | 784.25 | 0 |
| Apr 11 2024 | 781.625 | -0.63 | -0.08% | 782.25 | 782.625 | 776.00 | 0 |
| Apr 10 2024 | 782.25 | 2.25 | 0.29% | 9.8319 | 786.00 | 9.8319 | 1,430 |
| Apr 09 2024 | 780.00 | -4.88 | -0.62% | 783.75 | 784.875 | 776.375 | 0 |
| Apr 08 2024 | 784.875 | 1.88 | 0.24% | 783.00 | 786.625 | 782.125 | 0 |
| Apr 05 2024 | 783.00 | -6.38 | -0.81% | 9.8519 | 784.75 | 9.8519 | 2,015 |
| Apr 04 2024 | 789.375 | -0.13 | -0.02% | 9.9684 | 791.50 | 9.9684 | 1,925 |
| Apr 03 2024 | 789.50 | -0.50 | -0.06% | 9.933 | 792.50 | 9.933 | 1,800 |
| Apr 02 2024 | 790.00 | -6.13 | -0.77% | 798.125 | 799.50 | 789.125 | 0 |
| Mar 28 2024 | 796.125 | 5.38 | 0.68% | 796.125 | 798.125 | 794.25 | 0 |
| Mar 27 2024 | 790.75 | 0.88 | 0.11% | 9.963 | 793.50 | 9.963 | 4,790 |
| Mar 26 2024 | 789.875 | -0.50 | -0.06% | 9.9773 | 793.00 | 9.9773 | 1,751 |
| Mar 25 2024 | 790.375 | -4.63 | -0.58% | 791.375 | 792.125 | 788.00 | 0 |
| Mar 22 2024 | 795.00 | 0.00 | 0.00% | 796.625 | 800.75 | 793.875 | 0 |
| Mar 21 2024 | 795.00 | 16.38 | 2.10% | 786.00 | 796.375 | 783.625 | 0 |
| Mar 20 2024 | 778.625 | 3.00 | 0.39% | 778.00 | 781.00 | 777.50 | 0 |
| Mar 19 2024 | 775.625 | 0.38 | 0.05% | 9.8019 | 776.00 | 9.8019 | 32 |
| Mar 18 2024 | 775.25 | 4.00 | 0.52% | 772.875 | 777.75 | 771.125 | 0 |
| Mar 15 2024 | 771.25 | -2.63 | -0.34% | 774.875 | 777.50 | 762.25 | 0 |
| Mar 14 2024 | 773.875 | -1.25 | -0.16% | 776.375 | 781.375 | 771.625 | 0 |
| Mar 13 2024 | 775.125 | 1.50 | 0.19% | 776.375 | 778.25 | 774.00 | 0 |
| Mar 12 2024 | 773.625 | 7.63 | 1.00% | 9.8569 | 777.375 | 9.8569 | 1,500 |
| Mar 11 2024 | 766.00 | -1.63 | -0.21% | 763.75 | 767.875 | 760.875 | 0 |
| Mar 08 2024 | 767.625 | -3.88 | -0.50% | 772.125 | 773.25 | 765.75 | 0 |
| Mar 07 2024 | 771.50 | -0.25 | -0.03% | 767.00 | 777.125 | 767.00 | 0 |
| Mar 06 2024 | 771.75 | 2.75 | 0.36% | 9.817 | 778.50 | 9.817 | 1,464 |
| Mar 05 2024 | 769.00 | -6.38 | -0.82% | 774.50 | 775.125 | 767.875 | 0 |
| Mar 04 2024 | 775.375 | 0.75 | 0.10% | 775.00 | 776.50 | 773.50 | 0 |
