FUSA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 11.785 | 0.09 | 0.79% | 11.81 | 11.8475 | 11.74 | 5,983 |
Mar 27 2024 | 11.6925 | 0.00 | 0.02% | 11.72 | 11.7225 | 11.665 | 8,277 |
Mar 26 2024 | 11.69 | 0.00 | -0.02% | 11.755 | 11.755 | 11.6725 | 18,102 |
Mar 25 2024 | 11.6925 | -0.03 | -0.23% | 11.76 | 11.76 | 11.66 | 11,539 |
Mar 22 2024 | 11.72 | -0.06 | -0.53% | 11.81 | 11.81 | 11.7125 | 38,103 |
Mar 21 2024 | 11.7825 | 0.19 | 1.66% | 11.81 | 11.8175 | 11.625 | 21,719 |
Mar 20 2024 | 11.59 | 0.04 | 0.39% | 11.635 | 11.635 | 11.54 | 9,224 |
Mar 19 2024 | 11.545 | 0.00 | 0.02% | 11.555 | 11.555 | 11.455 | 19,838 |
Mar 18 2024 | 11.5425 | 0.03 | 0.28% | 11.52 | 11.575 | 11.4975 | 12,069 |
Mar 15 2024 | 11.51 | -0.05 | -0.43% | 11.545 | 11.615 | 11.485 | 7,974 |
Mar 14 2024 | 11.56 | -0.06 | -0.52% | 11.695 | 11.7275 | 11.53 | 12,916 |
Mar 13 2024 | 11.62 | 0.04 | 0.39% | 11.62 | 11.645 | 11.5825 | 5,583 |
Mar 12 2024 | 11.575 | 0.09 | 0.83% | 11.54 | 11.6125 | 11.4375 | 9,701 |
Mar 11 2024 | 11.48 | -0.07 | -0.56% | 11.43 | 11.51 | 11.4025 | 7,416 |
Mar 08 2024 | 11.545 | -0.02 | -0.13% | 11.515 | 11.63 | 11.465 | 5,732 |
Mar 07 2024 | 11.56 | 0.04 | 0.33% | 11.495 | 11.595 | 11.4325 | 54,255 |
Mar 06 2024 | 11.5225 | 0.05 | 0.46% | 11.46 | 11.5575 | 11.40 | 15,856 |
Mar 05 2024 | 11.47 | -0.06 | -0.50% | 11.55 | 11.55 | 11.4175 | 3,610 |
Mar 04 2024 | 11.5275 | 0.05 | 0.46% | 11.50 | 11.535 | 11.47 | 3,761 |
Mar 01 2024 | 11.475 | 0.06 | 0.55% | 11.49 | 11.515 | 11.3825 | 57,159 |
Feb 29 2024 | 11.4125 | 0.02 | 0.18% | 11.325 | 11.51 | 11.325 | 15,054 |
Feb 28 2024 | 11.3925 | 0.02 | 0.20% | 11.33 | 11.4775 | 11.33 | 6,621 |
Feb 27 2024 | 11.37 | -0.03 | -0.22% | 11.42 | 11.42 | 11.3475 | 4,653 |
Feb 26 2024 | 11.395 | -0.01 | -0.09% | 11.44 | 11.4725 | 11.3625 | 22,219 |
Feb 23 2024 | 11.405 | 0.04 | 0.31% | 11.46 | 11.46 | 11.385 | 2,533 |
Feb 22 2024 | 11.37 | 0.18 | 1.61% | 11.36 | 11.4125 | 11.295 | 39,943 |
Feb 21 2024 | 11.19 | 0.02 | 0.20% | 11.225 | 11.225 | 11.14 | 5,536 |
Feb 20 2024 | 11.1675 | -0.06 | -0.49% | 11.235 | 11.235 | 11.16 | 14,265 |
Feb 19 2024 | 11.2225 | -0.06 | -0.53% | 11.285 | 11.285 | 11.215 | 7,712 |
Feb 16 2024 | 11.2825 | 0.06 | 0.53% | 11.26 | 11.3275 | 11.135 | 4,253 |
Feb 15 2024 | 11.2225 | 0.10 | 0.92% | 11.15 | 11.2475 | 11.13 | 8,232 |
Feb 14 2024 | 11.12 | 0.01 | 0.14% | 11.10 | 11.1725 | 11.0925 | 4,802 |
Feb 13 2024 | 11.105 | -0.15 | -1.35% | 11.30 | 11.3075 | 11.0525 | 41,912 |
Feb 12 2024 | 11.2575 | 0.10 | 0.90% | 11.145 | 11.2775 | 11.145 | 35,739 |
Feb 09 2024 | 11.1575 | 0.07 | 0.59% | 11.145 | 11.2275 | 11.125 | 9,386 |
Feb 08 2024 | 11.0925 | -0.03 | -0.27% | 11.155 | 11.1875 | 11.0125 | 8,252 |
Feb 07 2024 | 11.1225 | 0.04 | 0.34% | 11.09 | 11.16 | 11.0725 | 873 |
Feb 06 2024 | 11.085 | 0.07 | 0.61% | 11.02 | 11.095 | 11.02 | 17,787 |
Feb 05 2024 | 11.0175 | -0.05 | -0.47% | 11.045 | 11.10 | 10.92 | 3,959 |
Feb 02 2024 | 11.07 | 0.07 | 0.64% | 11.05 | 11.0725 | 11.00 | 284 |
Feb 01 2024 | 11.00 | -0.07 | -0.61% | 11.05 | 11.05 | 10.92 | 23,710 |
Jan 31 2024 | 11.0675 | -0.05 | -0.40% | 11.13 | 11.1975 | 11.06 | 4,910 |
Jan 30 2024 | 11.1125 | 0.07 | 0.61% | 11.09 | 11.22 | 11.0775 | 16,014 |
Jan 29 2024 | 11.045 | -0.04 | -0.38% | 11.12 | 11.12 | 11.035 | 2,083 |
Jan 26 2024 | 11.0875 | 0.01 | 0.07% | 11.09 | 11.1175 | 11.0525 | 4,249 |
Jan 25 2024 | 11.08 | -0.01 | -0.09% | 11.085 | 11.175 | 11.0225 | 10,574 |
Jan 24 2024 | 11.09 | 0.07 | 0.68% | 11.125 | 11.125 | 11.045 | 76,842 |
Jan 23 2024 | 11.015 | -0.01 | -0.09% | 11.08 | 11.08 | 11.0075 | 21,725 |
Jan 22 2024 | 11.025 | 0.14 | 1.26% | 10.95 | 11.0475 | 10.95 | 13,490 |
Jan 19 2024 | 10.8875 | 0.09 | 0.88% | 10.865 | 10.905 | 10.8325 | 5,223 |
Jan 18 2024 | 10.7925 | 0.03 | 0.28% | 10.765 | 10.8575 | 10.7525 | 11,480 |
Jan 17 2024 | 10.7625 | -0.08 | -0.76% | 10.80 | 10.83 | 10.74 | 4,021 |
Jan 16 2024 | 10.845 | -0.01 | -0.12% | 10.875 | 10.8825 | 10.675 | 9,007 |
Jan 15 2024 | 10.8575 | -0.01 | -0.05% | 10.90 | 10.90 | 10.84 | 5,165 |
Jan 12 2024 | 10.8625 | 0.08 | 0.74% | 10.885 | 10.925 | 10.79 | 11,709 |
Jan 11 2024 | 10.7825 | -0.04 | -0.35% | 10.87 | 10.8975 | 10.755 | 856 |
Jan 10 2024 | 10.82 | 0.02 | 0.19% | 10.81 | 10.8425 | 10.795 | 4,671 |
Jan 09 2024 | 10.80 | 0.02 | 0.16% | 10.80 | 10.8525 | 10.7875 | 247,244 |
Jan 08 2024 | 10.7825 | 0.01 | 0.12% | 10.785 | 10.785 | 10.7075 | 15,353 |
Jan 05 2024 | 10.77 | -0.03 | -0.23% | 10.75 | 10.8475 | 10.6425 | 5,363 |
Jan 04 2024 | 10.795 | 0.02 | 0.21% | 10.81 | 10.8775 | 10.725 | 15,651 |
Jan 03 2024 | 10.7725 | -0.09 | -0.85% | 10.86 | 10.865 | 10.695 | 34,055 |
Jan 02 2024 | 10.865 | -0.02 | -0.21% | 10.90 | 10.93 | 10.79 | 7,921 |