Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Fuse Group Holding Inc (QB) (FUST)
Fuse Group Holding Inc (QB) (FUST) Historical

FUST Fuse Group Holding Inc (QB)

0.38

0.129 (51.39%)

May 10 2024 - Closed

Delayed by 15 minutes

FUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.38	0.129	51.39%	0.38	0.38	0.356	1,260
May 09 2024	0.251	-0.01	-3.83%	0.26055	0.26055	0.251	18,000
May 08 2024	0.261	0.00	0.00%	0.261	0.261	0.261	0
May 07 2024	0.261	0.00	0.00%	0.261	0.261	0.261	0
May 06 2024	0.261	0.011	4.40%	0.26	0.261	0.26	4,600
May 03 2024	0.25	-0.0153	-5.77%	0.3846	0.4193	0.25	6,896
May 02 2024	0.2653	0.0146	5.82%	0.2427	0.2653	0.2235	7,010
May 01 2024	0.2507	0.00	0.00%	0.2507	0.2507	0.2507	0
Apr 30 2024	0.2507	-0.02021	-7.46%	0.2633	0.28	0.2507	5,897
Apr 29 2024	0.270905	-0.07714	-22.16%	0.40	0.40	0.2633	33,987
Apr 26 2024	0.34804	0.04804	16.01%	0.30	0.41	0.281	83,255
Apr 25 2024	0.30	-0.327	-52.15%	0.52	0.52	0.28	164,225
Apr 24 2024	0.627	-0.963	-60.57%	1.50	1.605	0.6151	445,816
Apr 23 2024	1.59	0.29	22.31%	1.32	1.60	1.25	1,858,678
Apr 22 2024	1.30	0.25	23.81%	0.989	1.53	0.95	81,475
Apr 19 2024	1.05	-0.23	-17.97%	1.27	1.27	0.723085	48,695
Apr 18 2024	1.28	0.14	12.28%	1.15	1.75	1.12	83,554
Apr 17 2024	1.14	0.45	65.22%	0.69	1.21	0.69	345,016
Apr 16 2024	0.69	0.115	20.00%	0.575	0.7005	0.575	192,402
Apr 15 2024	0.575	0.075	15.00%	0.50	0.575	0.50	102,888
Apr 12 2024	0.50	0.0988	24.63%	0.495	0.50	0.495	19,967
Apr 11 2024	0.4012	0.00	0.00%	0.4012	0.4012	0.4012	0
Apr 10 2024	0.4012	-0.0988	-19.76%	0.4012	0.4012	0.4012	622
Apr 09 2024	0.50	0.015	3.09%	0.50	0.50	0.50	2,000
Apr 08 2024	0.485	0.00	0.00%	0.50	0.505	0.485	320,650
Apr 05 2024	0.485	-0.015	-3.00%	0.485	0.485	0.485	300
Apr 04 2024	0.50	0.00	0.00%	0.50	0.50	0.50	6,000
Apr 03 2024	0.50	0.00675	1.37%	0.50	0.525	0.499	257,300
Apr 02 2024	0.49325	-0.00675	-1.35%	0.55	0.55	0.49325	104,800
Apr 01 2024	0.50	0.03	6.38%	0.50	0.50	0.50	2,700
Mar 28 2024	0.47	0.0025	0.53%	0.47	0.47	0.47	8,000
Mar 27 2024	0.4675	-0.0175	-3.61%	0.49	0.49	0.4675	50,900
Mar 26 2024	0.485	0.048	10.98%	0.48	0.50	0.48	102,826
Mar 25 2024	0.437	-0.063	-12.60%	0.49	0.49	0.437	250,680
Mar 22 2024	0.50	0.05	11.11%	0.50	0.50	0.411	2,495
Mar 21 2024	0.45	0.00	0.00%	0.45	0.45	0.45	0
Mar 20 2024	0.45	0.00	0.00%	0.45	0.45	0.45	0
Mar 19 2024	0.45	0.0386	9.38%	0.495	0.50	0.45	27,009
Mar 18 2024	0.4114	0.00	0.00%	0.4114	0.4114	0.4114	0
Mar 15 2024	0.4114	0.00	0.00%	0.4114	0.4114	0.4114	0
Mar 14 2024	0.4114	0.00	0.00%	0.4114	0.4114	0.4114	0
Mar 13 2024	0.4114	0.0314	8.26%	0.4895	0.5045	0.4114	16,488
Mar 12 2024	0.38	0.005	1.33%	0.375	0.38	0.375	5,300
Mar 11 2024	0.375	0.075	25.00%	0.30	0.5045	0.30	259,930
Mar 08 2024	0.30	-0.225	-42.86%	0.51	0.51	0.272	255,722
Mar 07 2024	0.525	0.105	25.00%	0.30	0.525	0.30	255,385
Mar 06 2024	0.42	-0.06	-12.50%	0.40	0.42	0.25	113,510
Mar 05 2024	0.48	0.08	20.00%	0.31	0.48	0.25	129,391
Mar 04 2024	0.40	-0.11	-21.57%	0.5099	0.5099	0.31	107,320
Mar 01 2024	0.51	0.30	142.86%	0.317	0.51	0.31	83,925
Feb 29 2024	0.21	0.00	0.00%	0.21	0.21	0.21	0
Feb 28 2024	0.21	-0.01	-4.55%	0.21	0.21	0.21	5,005
Feb 27 2024	0.22	0.00	0.00%	0.22	0.22	0.22	0
Feb 26 2024	0.22	0.00	0.00%	0.22	0.22	0.22	0
Feb 23 2024	0.22	0.00	0.00%	0.22	0.22	0.22	0
Feb 22 2024	0.22	0.00	0.00%	0.22	0.22	0.22	0
Feb 21 2024	0.22	0.00	0.00%	0.22	0.22	0.22	0
Feb 20 2024	0.22	0.00	0.00%	0.22	0.22	0.22	0
Feb 16 2024	0.22	0.00	0.00%	0.22	0.22	0.22	0
Feb 15 2024	0.22	0.04455	25.39%	0.1999	0.22	0.1999	48,812
Feb 14 2024	0.17545	0.02445	16.19%	0.151	0.17545	0.151	2,794
Feb 13 2024	0.151	0.00	0.00%	0.151	0.151	0.151	0
Feb 12 2024	0.151	0.00	0.00%	0.151	0.151	0.151	0

Delayed Upgrade Clock