Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FUSR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 9.707 | -0.02 | -0.22% | 9.707 | 9.707 | 9.707 | 0 |
| Jul 24 2024 | 9.728 | -0.21 | -2.14% | 9.831 | 9.831 | 9.715 | 11,936 |
| Jul 23 2024 | 9.941 | 0.09 | 0.96% | 9.902 | 9.945 | 9.902 | 4,703 |
| Jul 22 2024 | 9.8465 | 0.05 | 0.48% | 9.8465 | 9.8465 | 9.8465 | 0 |
| Jul 19 2024 | 9.7995 | -0.08 | -0.79% | 9.885 | 9.885 | 9.7995 | 13,501 |
| Jul 18 2024 | 9.8775 | -0.08 | -0.85% | 9.949 | 10.197 | 9.8775 | 252,229 |
| Jul 17 2024 | 9.962 | -0.09 | -0.92% | 10.052 | 10.052 | 9.9455 | 642,107 |
| Jul 16 2024 | 10.054 | 0.00 | -0.02% | 10.034 | 10.076 | 9.891 | 1,446,227 |
| Jul 15 2024 | 10.056 | 0.02 | 0.24% | 10.056 | 10.056 | 10.056 | 93,585 |
| Jul 12 2024 | 10.032 | 0.08 | 0.84% | 9.966 | 10.051 | 9.9165 | 1,135,397 |
| Jul 11 2024 | 9.9485 | 0.01 | 0.07% | 10.024 | 10.029 | 9.948 | 571,759 |
| Jul 10 2024 | 9.9415 | 0.04 | 0.43% | 9.928 | 9.9415 | 9.8955 | 3,468,068 |
| Jul 09 2024 | 9.8985 | 0.01 | 0.14% | 9.8985 | 9.8985 | 9.8985 | 269,175 |
| Jul 08 2024 | 9.885 | 0.06 | 0.60% | 9.895 | 9.895 | 9.8695 | 339,459 |
| Jul 05 2024 | 9.826 | 0.02 | 0.17% | 9.826 | 9.826 | 9.826 | 305,037 |
| Jul 04 2024 | 9.8095 | 0.02 | 0.24% | 9.838 | 9.838 | 9.8015 | 33 |
| Jul 03 2024 | 9.7865 | 0.08 | 0.79% | 9.7865 | 9.7865 | 9.7865 | 0 |
| Jul 02 2024 | 9.71 | 0.03 | 0.27% | 9.683 | 9.825 | 9.655 | 949 |
| Jul 01 2024 | 9.684 | -0.07 | -0.71% | 9.732 | 9.738 | 9.6565 | 5,748 |
| Jun 28 2024 | 9.753 | 0.05 | 0.47% | 9.779 | 9.7985 | 9.736 | 872,044 |
| Jun 27 2024 | 9.707 | 0.03 | 0.35% | 9.707 | 9.707 | 9.707 | 0 |
| Jun 26 2024 | 9.673 | 0.00 | 0.02% | 9.684 | 9.6905 | 9.655 | 22,893 |
| Jun 25 2024 | 9.671 | -0.04 | -0.42% | 9.673 | 9.684 | 9.653 | 18,508 |
| Jun 24 2024 | 9.712 | 0.04 | 0.47% | 9.699 | 9.722 | 9.6615 | 23,963 |
| Jun 21 2024 | 9.667 | -0.05 | -0.51% | 9.734 | 9.765 | 9.5235 | 18,673 |
| Jun 20 2024 | 9.717 | 0.01 | 0.09% | 9.742 | 9.7665 | 9.7145 | 30,405 |
| Jun 19 2024 | 9.7085 | 0.03 | 0.27% | 9.725 | 9.725 | 9.7055 | 17,021 |
| Jun 18 2024 | 9.682 | 0.05 | 0.52% | 9.682 | 9.682 | 9.682 | 116,514 |
| Jun 17 2024 | 9.632 | 0.04 | 0.45% | 9.616 | 9.637 | 9.5825 | 79 |
| Jun 14 2024 | 9.589 | -0.02 | -0.20% | 9.593 | 9.7075 | 9.4635 | 57,361 |
| Jun 13 2024 | 9.6085 | -0.04 | -0.40% | 9.652 | 9.666 | 9.599 | 24,044 |
| Jun 12 2024 | 9.647 | 0.16 | 1.73% | 9.553 | 9.771 | 9.3135 | 10,175 |
| Jun 11 2024 | 9.4825 | 0.00 | -0.01% | 9.475 | 9.496 | 9.4425 | 38,402 |
| Jun 10 2024 | 9.4835 | 0.00 | -0.04% | 9.4835 | 9.4835 | 9.4835 | 0 |
| Jun 07 2024 | 9.487 | 0.00 | -0.03% | 9.516 | 9.562 | 9.424 | 116,187 |
| Jun 06 2024 | 9.4895 | 0.04 | 0.42% | 9.526 | 9.527 | 9.4895 | 202,998 |
| Jun 05 2024 | 9.4495 | 0.11 | 1.20% | 9.424 | 9.463 | 9.394 | 4,319 |
| Jun 04 2024 | 9.337 | -0.01 | -0.13% | 9.362 | 9.376 | 9.332 | 643,148 |
| Jun 03 2024 | 9.3495 | 0.11 | 1.20% | 9.3495 | 9.3495 | 9.3495 | 498,250 |
| May 31 2024 | 9.2385 | -0.08 | -0.86% | 9.2385 | 9.2385 | 9.2385 | 6 |
| May 30 2024 | 9.3185 | -0.03 | -0.31% | 9.3185 | 9.3185 | 9.3185 | 0 |
| May 29 2024 | 9.3475 | -0.04 | -0.44% | 9.333 | 9.3575 | 9.3055 | 29,971 |
| May 28 2024 | 9.3885 | 0.03 | 0.29% | 9.388 | 9.4265 | 9.366 | 80,180 |
| May 24 2024 | 9.3615 | 0.00 | -0.03% | 9.322 | 9.3645 | 9.2945 | 246,966 |
| May 23 2024 | 9.3645 | -0.06 | -0.61% | 9.3645 | 9.3645 | 9.3645 | 70,041 |
| May 22 2024 | 9.422 | 0.04 | 0.44% | 9.429 | 9.429 | 9.36 | 181 |
| May 21 2024 | 9.3805 | -0.03 | -0.28% | 9.364 | 9.3805 | 9.329 | 5,310 |
| May 20 2024 | 9.4065 | 0.05 | 0.59% | 9.4065 | 9.4065 | 9.4065 | 0 |
| May 17 2024 | 9.3515 | -0.04 | -0.46% | 9.3515 | 9.3515 | 9.3515 | 0 |
| May 16 2024 | 9.3945 | 0.06 | 0.62% | 9.3945 | 9.3945 | 9.3945 | 0 |
| May 15 2024 | 9.337 | 0.12 | 1.25% | 9.264 | 9.4025 | 9.2335 | 25 |
| May 14 2024 | 9.2215 | 0.01 | 0.13% | 9.2215 | 9.2215 | 9.2215 | 0 |
| May 13 2024 | 9.2095 | 0.00 | 0.01% | 9.235 | 9.2545 | 9.206 | 134 |
| May 10 2024 | 9.209 | 0.01 | 0.16% | 9.209 | 9.209 | 9.209 | 446,714 |
| May 09 2024 | 9.194 | 0.04 | 0.38% | 9.194 | 9.194 | 9.194 | 1 |
| May 08 2024 | 9.159 | -0.02 | -0.21% | 9.159 | 9.159 | 9.159 | 472,024 |
| May 07 2024 | 9.178 | 0.14 | 1.59% | 9.178 | 9.178 | 9.178 | 1 |
| May 03 2024 | 9.034 | 0.16 | 1.84% | 8.964 | 9.0855 | 8.94 | 500 |
| May 02 2024 | 8.8705 | 0.06 | 0.63% | 8.889 | 8.8965 | 8.817 | 63,122 |
| May 01 2024 | 8.815 | -0.10 | -1.11% | 8.815 | 8.815 | 8.815 | 0 |
| Apr 30 2024 | 8.914 | -0.04 | -0.46% | 8.914 | 8.914 | 8.914 | 0 |
| Apr 29 2024 | 8.955 | 0.01 | 0.13% | 8.978 | 8.9815 | 8.9445 | 6,099 |
| Apr 26 2024 | 8.943 | 0.16 | 1.87% | 8.943 | 8.943 | 8.943 | 118,089 |
