Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FSNUY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 7.52 | -0.03 | -0.40% | 7.574 | 7.76 | 7.4501 | 18,872 |
| Apr 30 2024 | 7.55 | 0.08 | 1.07% | 7.50 | 7.55 | 7.49 | 50,369 |
| Apr 29 2024 | 7.47 | 0.13 | 1.81% | 7.31 | 7.4872 | 7.31 | 55,846 |
| Apr 26 2024 | 7.3375 | -0.03 | -0.44% | 7.35 | 7.3786 | 7.30 | 74,966 |
| Apr 25 2024 | 7.37 | -0.02 | -0.27% | 7.345 | 7.38 | 7.32 | 53,011 |
| Apr 24 2024 | 7.39 | -0.10 | -1.34% | 7.39 | 7.4999 | 7.3572 | 27,676 |
| Apr 23 2024 | 7.49 | 0.09 | 1.22% | 7.46 | 7.49 | 7.41 | 46,226 |
| Apr 22 2024 | 7.40 | 0.10 | 1.37% | 7.30 | 7.439 | 7.275 | 165,686 |
| Apr 19 2024 | 7.30 | 0.19 | 2.67% | 7.19 | 7.30 | 7.1704 | 43,640 |
| Apr 18 2024 | 7.11 | -0.05 | -0.70% | 7.106 | 7.21 | 7.106 | 76,867 |
| Apr 17 2024 | 7.16 | 0.04 | 0.56% | 7.1101 | 7.16 | 7.08 | 74,383 |
| Apr 16 2024 | 7.12 | 0.29 | 4.25% | 7.045 | 7.16 | 7.045 | 76,138 |
| Apr 15 2024 | 6.83 | 0.05 | 0.74% | 6.80 | 6.86 | 6.75 | 88,569 |
| Apr 12 2024 | 6.78 | -0.05 | -0.73% | 6.78 | 6.8385 | 6.74 | 38,651 |
| Apr 11 2024 | 6.83 | 0.00 | 0.07% | 6.78 | 6.8499 | 6.7717 | 42,238 |
| Apr 10 2024 | 6.825 | -0.14 | -1.94% | 6.756 | 6.8586 | 6.756 | 14,009 |
| Apr 09 2024 | 6.96 | -0.06 | -0.85% | 6.9194 | 6.96 | 6.86 | 16,785 |
| Apr 08 2024 | 7.02 | 0.15 | 2.18% | 6.94 | 7.0486 | 6.92 | 57,753 |
| Apr 05 2024 | 6.87 | 0.09 | 1.33% | 6.83 | 6.87 | 6.76 | 138,103 |
| Apr 04 2024 | 6.78 | 0.14 | 2.11% | 6.84 | 6.90 | 6.77 | 618,764 |
| Apr 03 2024 | 6.64 | 0.01 | 0.15% | 6.635 | 6.68 | 6.6325 | 16,373 |
| Apr 02 2024 | 6.63 | -0.08 | -1.17% | 6.62 | 6.633 | 6.57 | 137,640 |
| Apr 01 2024 | 6.7085 | -0.06 | -0.91% | 6.73 | 6.74 | 6.65 | 41,293 |
| Mar 28 2024 | 6.77 | 0.01 | 0.15% | 6.758 | 6.77 | 6.70 | 22,091 |
| Mar 27 2024 | 6.76 | 0.12 | 1.75% | 6.67 | 6.765 | 6.65 | 50,034 |
| Mar 26 2024 | 6.644 | 0.01 | 0.21% | 6.66 | 6.71 | 6.64 | 56,314 |
| Mar 25 2024 | 6.63 | -0.07 | -1.04% | 6.66 | 6.665 | 6.5955 | 38,402 |
| Mar 22 2024 | 6.70 | 0.00 | 0.00% | 6.67 | 6.72 | 6.663 | 27,376 |
| Mar 21 2024 | 6.70 | -0.13 | -1.87% | 6.705 | 6.73 | 6.66 | 27,614 |
| Mar 20 2024 | 6.8276 | -0.04 | -0.62% | 6.73 | 6.83 | 6.7101 | 15,827 |
| Mar 19 2024 | 6.87 | 0.04 | 0.57% | 6.79 | 6.87 | 6.76 | 42,962 |
| Mar 18 2024 | 6.831 | 0.03 | 0.46% | 6.79 | 6.845 | 6.79 | 37,140 |
| Mar 15 2024 | 6.80 | -0.04 | -0.58% | 6.85 | 6.856 | 6.79 | 13,403 |
| Mar 14 2024 | 6.84 | -0.11 | -1.58% | 6.84 | 6.84 | 6.80 | 31,399 |
| Mar 13 2024 | 6.95 | -0.01 | -0.09% | 6.875 | 6.995 | 6.86 | 23,179 |
| Mar 12 2024 | 6.956 | 0.01 | 0.09% | 6.946 | 6.96 | 6.93 | 18,874 |
| Mar 11 2024 | 6.95 | -0.03 | -0.43% | 6.94 | 6.9599 | 6.89 | 19,842 |
| Mar 08 2024 | 6.98 | -0.03 | -0.36% | 7.13 | 7.13 | 6.98 | 13,698 |
| Mar 07 2024 | 7.005 | 0.19 | 2.71% | 6.9705 | 7.02 | 6.78 | 16,060 |
| Mar 06 2024 | 6.82 | -0.08 | -1.16% | 6.80 | 6.8592 | 6.78 | 25,482 |
| Mar 05 2024 | 6.90 | 0.19 | 2.83% | 6.83 | 6.95 | 6.83 | 27,093 |
| Mar 04 2024 | 6.71 | -0.27 | -3.87% | 6.71 | 6.8089 | 6.68 | 63,018 |
| Mar 01 2024 | 6.98 | 0.02 | 0.29% | 6.95 | 7.0085 | 6.95 | 21,705 |
| Feb 29 2024 | 6.96 | -0.05 | -0.71% | 7.0699 | 7.0699 | 6.96 | 22,388 |
| Feb 28 2024 | 7.01 | -0.06 | -0.85% | 7.01 | 7.061 | 7.01 | 14,628 |
| Feb 27 2024 | 7.07 | 0.04 | 0.57% | 7.03 | 7.11 | 7.03 | 29,980 |
| Feb 26 2024 | 7.03 | 0.09 | 1.30% | 7.05 | 7.0985 | 6.9906 | 28,098 |
| Feb 23 2024 | 6.94 | -0.03 | -0.43% | 6.892 | 7.01 | 6.892 | 15,840 |
| Feb 22 2024 | 6.97 | -0.10 | -1.41% | 6.955 | 6.98 | 6.92 | 27,422 |
| Feb 21 2024 | 7.07 | 0.05 | 0.71% | 7.04 | 7.15 | 7.02 | 22,262 |
| Feb 20 2024 | 7.02 | -0.07 | -0.99% | 7.02 | 7.08 | 6.98 | 39,190 |
| Feb 16 2024 | 7.09 | 0.00 | -0.01% | 7.09 | 7.0997 | 7.0505 | 28,840 |
| Feb 15 2024 | 7.091 | 0.11 | 1.59% | 7.04 | 7.10 | 7.02 | 32,198 |
| Feb 14 2024 | 6.98 | 0.19 | 2.80% | 6.95 | 6.99 | 6.95 | 28,828 |
| Feb 13 2024 | 6.79 | -0.09 | -1.31% | 6.90 | 6.94 | 6.75 | 32,755 |
| Feb 12 2024 | 6.88 | 0.11 | 1.62% | 7.00 | 7.00 | 6.86 | 70,373 |
| Feb 09 2024 | 6.77 | -0.05 | -0.73% | 6.80 | 6.81 | 6.72 | 20,077 |
| Feb 08 2024 | 6.82 | -0.01 | -0.15% | 6.805 | 6.82 | 6.76 | 66,885 |
| Feb 07 2024 | 6.83 | -0.06 | -0.87% | 6.86 | 6.86 | 6.78 | 35,835 |
| Feb 06 2024 | 6.89 | 0.10 | 1.47% | 6.83 | 6.89 | 6.82 | 37,869 |
| Feb 05 2024 | 6.79 | -0.02 | -0.31% | 6.81 | 6.87 | 6.76 | 43,059 |
| Feb 02 2024 | 6.8108 | -0.20 | -2.84% | 6.82 | 6.87 | 6.78 | 21,760 |
