Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 9.308 | 0.00 | 0.00% | 9.308 | 9.308 | 9.308 | 0 |
| Jun 07 2024 | 9.308 | -0.03 | -0.34% | 9.308 | 9.308 | 9.308 | 750 |
| Jun 06 2024 | 9.34 | 0.12 | 1.26% | 9.34 | 9.34 | 9.34 | 32 |
| Jun 05 2024 | 9.224 | 0.00 | 0.00% | 9.224 | 9.224 | 9.224 | 0 |
| Jun 04 2024 | 9.224 | -0.07 | -0.70% | 9.206 | 9.224 | 9.172 | 11,357 |
| Jun 03 2024 | 9.289 | 0.15 | 1.59% | 9.272 | 9.289 | 9.272 | 5,164 |
| May 31 2024 | 9.144 | 0.00 | 0.00% | 9.144 | 9.144 | 9.144 | 0 |
| May 30 2024 | 9.144 | -0.03 | -0.29% | 9.166 | 9.166 | 9.144 | 5,334 |
| May 29 2024 | 9.171 | -0.05 | -0.55% | 9.171 | 9.171 | 9.171 | 55 |
| May 28 2024 | 9.222 | -0.04 | -0.39% | 9.218 | 9.237 | 9.208 | 1,670 |
| May 27 2024 | 9.258 | 0.04 | 0.48% | 9.258 | 9.258 | 9.258 | 100 |
| May 24 2024 | 9.214 | -0.07 | -0.70% | 9.236 | 9.236 | 9.214 | 4,053 |
| May 23 2024 | 9.279 | 0.00 | 0.00% | 9.279 | 9.279 | 9.279 | 0 |
| May 22 2024 | 9.279 | -0.01 | -0.05% | 9.279 | 9.279 | 9.279 | 220 |
| May 21 2024 | 9.284 | 0.06 | 0.62% | 9.284 | 9.284 | 9.284 | 3 |
| May 20 2024 | 9.227 | -0.06 | -0.62% | 9.227 | 9.227 | 9.227 | 300 |
| May 17 2024 | 9.285 | -0.01 | -0.10% | 9.285 | 9.285 | 9.285 | 220 |
| May 16 2024 | 9.294 | 0.00 | 0.00% | 9.294 | 9.294 | 9.294 | 0 |
| May 15 2024 | 9.294 | 0.02 | 0.26% | 9.275 | 9.294 | 9.275 | 5,892 |
| May 14 2024 | 9.27 | 0.00 | 0.00% | 9.27 | 9.27 | 9.27 | 0 |
| May 13 2024 | 9.27 | -0.01 | -0.08% | 9.276 | 9.276 | 9.27 | 4,257 |
| May 10 2024 | 9.277 | 0.07 | 0.73% | 9.277 | 9.277 | 9.277 | 1,100 |
| May 09 2024 | 9.21 | 0.04 | 0.40% | 9.199 | 9.21 | 9.199 | 666 |
| May 08 2024 | 9.173 | 0.13 | 1.48% | 9.189 | 9.19 | 9.173 | 723 |
| May 07 2024 | 9.039 | 0.00 | 0.00% | 9.039 | 9.039 | 9.039 | 0 |
| May 06 2024 | 9.039 | 0.00 | 0.00% | 9.039 | 9.039 | 9.039 | 0 |
| May 03 2024 | 9.039 | 0.04 | 0.49% | 9.039 | 9.039 | 9.039 | 14 |
| May 02 2024 | 8.995 | -0.11 | -1.21% | 8.997 | 9.013 | 8.995 | 789 |
| Apr 30 2024 | 9.105 | 0.01 | 0.10% | 9.105 | 9.105 | 9.105 | 5 |
| Apr 29 2024 | 9.096 | 0.05 | 0.53% | 9.096 | 9.096 | 9.096 | 176 |
| Apr 26 2024 | 9.048 | 0.00 | 0.00% | 9.048 | 9.048 | 9.048 | 0 |
| Apr 25 2024 | 9.048 | 0.00 | -0.04% | 9.048 | 9.048 | 9.048 | 34 |
| Apr 24 2024 | 9.052 | 0.11 | 1.26% | 9.052 | 9.052 | 9.052 | 13 |
| Apr 23 2024 | 8.939 | 0.00 | 0.00% | 8.939 | 8.939 | 8.939 | 0 |
| Apr 22 2024 | 8.939 | 0.02 | 0.20% | 8.939 | 8.939 | 8.939 | 1,100 |
| Apr 19 2024 | 8.921 | -0.06 | -0.63% | 8.906 | 8.921 | 8.906 | 4,038 |
| Apr 18 2024 | 8.978 | -0.07 | -0.73% | 8.978 | 8.978 | 8.978 | 115 |
| Apr 17 2024 | 9.044 | -0.01 | -0.07% | 9.039 | 9.044 | 9.039 | 277 |
| Apr 16 2024 | 9.05 | -0.13 | -1.44% | 9.085 | 9.085 | 9.05 | 5,521 |
| Apr 15 2024 | 9.182 | 0.01 | 0.09% | 9.176 | 9.182 | 9.17 | 1,390 |
| Apr 12 2024 | 9.174 | 0.06 | 0.69% | 9.174 | 9.174 | 9.174 | 50 |
| Apr 11 2024 | 9.111 | 0.00 | 0.01% | 9.111 | 9.111 | 9.111 | 2,756 |
| Apr 10 2024 | 9.11 | -0.01 | -0.13% | 9.176 | 9.176 | 9.11 | 2,243 |
| Apr 09 2024 | 9.122 | -0.02 | -0.26% | 9.122 | 9.122 | 9.122 | 13 |
| Apr 08 2024 | 9.146 | 0.04 | 0.45% | 9.146 | 9.146 | 9.146 | 100 |
| Apr 05 2024 | 9.105 | -0.12 | -1.28% | 9.105 | 9.105 | 9.105 | 220 |
| Apr 04 2024 | 9.223 | -0.01 | -0.08% | 9.221 | 9.223 | 9.221 | 371 |
| Apr 03 2024 | 9.23 | -0.03 | -0.35% | 9.232 | 9.232 | 9.23 | 564 |
| Apr 02 2024 | 9.262 | -0.05 | -0.49% | 9.321 | 9.339 | 9.25 | 738 |
| Mar 28 2024 | 9.308 | 0.08 | 0.85% | 9.284 | 9.322 | 9.284 | 2,141 |
| Mar 27 2024 | 9.23 | 0.04 | 0.41% | 9.23 | 9.23 | 9.23 | 533 |
| Mar 26 2024 | 9.192 | -0.03 | -0.35% | 9.225 | 9.235 | 9.192 | 1,784 |
| Mar 25 2024 | 9.224 | 0.04 | 0.42% | 9.239 | 9.261 | 9.217 | 1,648 |
| Mar 22 2024 | 9.185 | 0.00 | 0.00% | 9.185 | 9.185 | 9.185 | 0 |
| Mar 21 2024 | 9.185 | 0.13 | 1.42% | 9.185 | 9.185 | 9.185 | 900 |
| Mar 20 2024 | 9.056 | 0.00 | 0.00% | 9.056 | 9.056 | 9.056 | 0 |
| Mar 19 2024 | 9.056 | 0.03 | 0.30% | 9.03 | 9.056 | 9.027 | 2,720 |
| Mar 18 2024 | 9.029 | 0.00 | 0.00% | 9.029 | 9.029 | 9.029 | 0 |
| Mar 15 2024 | 9.029 | -0.06 | -0.62% | 9.095 | 9.095 | 9.029 | 300 |
| Mar 14 2024 | 9.085 | 0.00 | -0.02% | 9.092 | 9.092 | 9.085 | 1,716 |
| Mar 13 2024 | 9.087 | -0.01 | -0.05% | 9.087 | 9.087 | 9.087 | 1,700 |
