Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FUSP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 9.7338 | 0.03 | 0.27% | 9.7025 | 9.7625 | 9.6863 | 370 |
| Jul 25 2024 | 9.7075 | -0.02 | -0.17% | 9.6675 | 9.7338 | 9.6238 | 501 |
| Jul 24 2024 | 9.7238 | -0.14 | -1.38% | 9.7238 | 9.7238 | 9.7238 | 0 |
| Jul 23 2024 | 9.86 | 0.04 | 0.46% | 9.86 | 9.86 | 9.86 | 2,019 |
| Jul 22 2024 | 9.815 | 0.04 | 0.41% | 9.8225 | 9.8513 | 9.7713 | 1 |
| Jul 19 2024 | 9.775 | -0.11 | -1.14% | 9.775 | 9.775 | 9.775 | 0 |
| Jul 18 2024 | 9.8875 | -0.05 | -0.47% | 9.8875 | 9.8875 | 9.8875 | 0 |
| Jul 17 2024 | 9.9338 | -0.03 | -0.30% | 9.93 | 9.96 | 9.9088 | 16,537 |
| Jul 16 2024 | 9.9637 | 0.03 | 0.29% | 9.92 | 9.9913 | 9.9125 | 2,086 |
| Jul 15 2024 | 9.935 | 0.04 | 0.39% | 9.935 | 9.9462 | 9.8763 | 16,885 |
| Jul 12 2024 | 9.8963 | 0.11 | 1.12% | 9.8963 | 9.8963 | 9.8963 | 156 |
| Jul 11 2024 | 9.7863 | 0.06 | 0.59% | 9.805 | 9.8625 | 9.7675 | 1 |
| Jul 10 2024 | 9.7288 | 0.04 | 0.44% | 9.7288 | 9.7288 | 9.7288 | 1,940 |
| Jul 09 2024 | 9.6863 | 0.00 | 0.04% | 9.6863 | 9.6863 | 9.6863 | 0 |
| Jul 08 2024 | 9.6825 | 0.04 | 0.43% | 9.6825 | 9.6825 | 9.6825 | 308 |
| Jul 05 2024 | 9.6413 | -0.02 | -0.21% | 9.6413 | 9.6413 | 9.6413 | 0 |
| Jul 04 2024 | 9.6613 | 0.02 | 0.18% | 9.685 | 9.685 | 9.6538 | 1,931 |
| Jul 03 2024 | 9.6438 | 0.07 | 0.76% | 9.6125 | 9.6688 | 9.6075 | 1,024 |
| Jul 02 2024 | 9.5712 | 0.00 | 0.01% | 9.5712 | 9.5712 | 9.5712 | 10 |
| Jul 01 2024 | 9.57 | -0.08 | -0.79% | 9.6325 | 9.6363 | 9.55 | 1,475 |
| Jun 28 2024 | 9.6463 | 0.04 | 0.44% | 9.6775 | 9.6863 | 9.6375 | 1,592 |
| Jun 27 2024 | 9.6038 | -0.01 | -0.10% | 9.6038 | 9.6038 | 9.6038 | 0 |
| Jun 26 2024 | 9.6138 | -0.03 | -0.35% | 9.6138 | 9.6138 | 9.6138 | 17 |
| Jun 25 2024 | 9.6475 | -0.07 | -0.72% | 9.6475 | 9.6475 | 9.6475 | 0 |
| Jun 24 2024 | 9.7175 | 0.03 | 0.32% | 9.7175 | 9.7175 | 9.7175 | 40 |
| Jun 21 2024 | 9.6863 | -0.05 | -0.54% | 9.6863 | 9.6863 | 9.6863 | 0 |
| Jun 20 2024 | 9.7388 | -0.01 | -0.05% | 9.7388 | 9.7388 | 9.7388 | 0 |
| Jun 19 2024 | 9.7438 | 0.04 | 0.44% | 9.755 | 9.77 | 9.715 | 7,189 |
| Jun 18 2024 | 9.7013 | 0.07 | 0.75% | 9.7013 | 9.7013 | 9.7013 | 0 |
| Jun 17 2024 | 9.6288 | 0.06 | 0.60% | 9.655 | 9.655 | 9.5638 | 3,541 |
| Jun 14 2024 | 9.5712 | -0.02 | -0.23% | 9.5712 | 9.5712 | 9.5712 | 0 |
| Jun 13 2024 | 9.5938 | -0.03 | -0.30% | 9.5938 | 9.5938 | 9.5938 | 0 |
| Jun 12 2024 | 9.6225 | 0.17 | 1.84% | 9.6225 | 9.6225 | 9.6225 | 0 |
| Jun 11 2024 | 9.4488 | 0.01 | 0.05% | 9.5275 | 9.5275 | 9.3888 | 152 |
| Jun 10 2024 | 9.4438 | -0.02 | -0.24% | 9.41 | 9.455 | 9.405 | 1,166 |
| Jun 07 2024 | 9.4663 | 0.00 | -0.04% | 9.4625 | 9.4975 | 9.3813 | 70 |
| Jun 06 2024 | 9.47 | 0.04 | 0.37% | 9.49 | 9.51 | 9.445 | 109 |
| Jun 05 2024 | 9.435 | 0.10 | 1.03% | 9.435 | 9.435 | 9.435 | 41 |
| Jun 04 2024 | 9.3387 | -0.01 | -0.11% | 9.3387 | 9.3387 | 9.3387 | 0 |
| Jun 03 2024 | 9.3488 | 0.10 | 1.03% | 9.405 | 9.4213 | 9.3225 | 106 |
| May 31 2024 | 9.2538 | -0.04 | -0.42% | 9.255 | 9.255 | 9.2538 | 804 |
| May 30 2024 | 9.2925 | 0.02 | 0.18% | 9.285 | 9.2988 | 9.2125 | 430 |
| May 29 2024 | 9.2762 | -0.08 | -0.86% | 9.2675 | 9.3075 | 9.2488 | 1,437 |
| May 28 2024 | 9.3563 | 0.00 | 0.00% | 9.415 | 9.415 | 9.3288 | 64 |
| May 24 2024 | 9.3563 | -0.03 | -0.29% | 9.3563 | 9.3563 | 9.3563 | 300 |
| May 23 2024 | 9.3837 | -0.02 | -0.17% | 9.37 | 9.4088 | 9.3513 | 241 |
| May 22 2024 | 9.40 | 0.00 | -0.03% | 9.40 | 9.40 | 9.40 | 45 |
| May 21 2024 | 9.4025 | -0.02 | -0.17% | 9.3975 | 9.4363 | 9.3725 | 2,630 |
| May 20 2024 | 9.4188 | 0.05 | 0.49% | 9.4188 | 9.4188 | 9.4188 | 224 |
| May 17 2024 | 9.3725 | -0.05 | -0.54% | 9.39 | 9.4025 | 9.3488 | 2,136 |
| May 16 2024 | 9.4238 | 0.02 | 0.25% | 9.4238 | 9.4238 | 9.4238 | 0 |
| May 15 2024 | 9.40 | 0.10 | 1.05% | 9.385 | 9.4025 | 9.385 | 1,125 |
| May 14 2024 | 9.3025 | 0.01 | 0.12% | 9.2925 | 9.32 | 9.2325 | 323 |
| May 13 2024 | 9.2913 | 0.03 | 0.35% | 9.2913 | 9.2913 | 9.2913 | 2,605 |
| May 10 2024 | 9.2587 | 0.03 | 0.35% | 9.2587 | 9.2587 | 9.2587 | 0 |
| May 09 2024 | 9.2263 | 0.04 | 0.39% | 9.2263 | 9.2263 | 9.2263 | 0 |
| May 08 2024 | 9.19 | -0.02 | -0.24% | 9.19 | 9.19 | 9.19 | 0 |
| May 07 2024 | 9.2125 | 0.13 | 1.39% | 9.2225 | 9.2325 | 9.1688 | 12 |
| May 03 2024 | 9.0863 | 0.13 | 1.48% | 9.0675 | 9.0875 | 9.0525 | 5,479 |
| May 02 2024 | 8.9538 | 0.02 | 0.25% | 8.9825 | 9.005 | 8.8975 | 53 |
| May 01 2024 | 8.9313 | -0.09 | -1.01% | 8.9313 | 8.9313 | 8.9313 | 2,825 |
| Apr 30 2024 | 9.0225 | -0.07 | -0.72% | 9.0675 | 9.0925 | 9.0213 | 1,500 |
| Apr 29 2024 | 9.0875 | 0.03 | 0.35% | 9.08 | 9.1088 | 9.0413 | 78 |
