FUSU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 01 2024 | 9.297 | -0.02 | -0.24% | 9.308 | 9.308 | 9.297 | 52 |
Jun 28 2024 | 9.319 | -0.01 | -0.08% | 9.319 | 9.319 | 9.319 | 643 |
Jun 27 2024 | 9.326 | 0.00 | 0.00% | 9.326 | 9.326 | 9.326 | 0 |
Jun 26 2024 | 9.326 | 0.00 | 0.00% | 9.326 | 9.326 | 9.326 | 0 |
Jun 25 2024 | 9.326 | -0.03 | -0.33% | 9.326 | 9.326 | 9.326 | 1 |
Jun 24 2024 | 9.357 | -0.02 | -0.26% | 9.381 | 9.381 | 9.357 | 711 |
Jun 21 2024 | 9.381 | -0.09 | -0.94% | 9.381 | 9.381 | 9.381 | 100 |
Jun 20 2024 | 9.47 | 0.11 | 1.19% | 9.47 | 9.47 | 9.47 | 10 |
Jun 19 2024 | 9.359 | 0.00 | 0.00% | 9.359 | 9.359 | 9.359 | 0 |
Jun 18 2024 | 9.359 | 0.06 | 0.68% | 9.359 | 9.359 | 9.359 | 1 |
Jun 17 2024 | 9.296 | -0.02 | -0.16% | 9.301 | 9.301 | 9.296 | 30 |
Jun 14 2024 | 9.311 | 0.00 | 0.00% | 9.311 | 9.311 | 9.311 | 0 |
Jun 13 2024 | 9.311 | 0.00 | 0.00% | 9.311 | 9.311 | 9.311 | 0 |
Jun 12 2024 | 9.311 | 0.15 | 1.59% | 9.259 | 9.311 | 9.259 | 2 |
Jun 11 2024 | 9.165 | 0.02 | 0.17% | 9.165 | 9.165 | 9.165 | 15 |
Jun 10 2024 | 9.149 | 0.00 | 0.00% | 9.149 | 9.149 | 9.149 | 0 |
Jun 07 2024 | 9.149 | 0.08 | 0.88% | 9.171 | 9.171 | 9.127 | 59 |
Jun 06 2024 | 9.069 | 0.00 | 0.00% | 9.069 | 9.069 | 9.069 | 0 |
Jun 05 2024 | 9.069 | -0.02 | -0.19% | 9.069 | 9.069 | 9.069 | 1 |
Jun 04 2024 | 9.086 | 0.01 | 0.13% | 9.034 | 9.086 | 9.034 | 177 |
Jun 03 2024 | 9.074 | -0.03 | -0.36% | 9.09 | 9.099 | 9.074 | 55 |
May 31 2024 | 9.107 | 0.00 | 0.00% | 9.107 | 9.107 | 9.107 | 0 |
May 30 2024 | 9.107 | 0.00 | 0.00% | 9.107 | 9.107 | 9.107 | 0 |
May 29 2024 | 9.107 | 0.00 | 0.00% | 9.107 | 9.107 | 9.107 | 0 |
May 28 2024 | 9.107 | 0.00 | 0.00% | 9.107 | 9.107 | 9.107 | 0 |
May 27 2024 | 9.107 | 0.00 | 0.00% | 9.107 | 9.107 | 9.107 | 0 |
May 24 2024 | 9.107 | 0.00 | 0.00% | 9.107 | 9.107 | 9.107 | 0 |
May 23 2024 | 9.107 | -0.01 | -0.10% | 9.148 | 9.148 | 9.107 | 11 |
May 22 2024 | 9.116 | 0.00 | 0.00% | 9.116 | 9.116 | 9.116 | 0 |
May 21 2024 | 9.116 | -0.01 | -0.15% | 9.116 | 9.116 | 9.116 | 11 |
May 20 2024 | 9.13 | 0.00 | 0.00% | 9.13 | 9.13 | 9.13 | 0 |
May 17 2024 | 9.13 | 0.00 | 0.00% | 9.13 | 9.13 | 9.13 | 0 |
May 16 2024 | 9.13 | 0.05 | 0.54% | 9.13 | 9.13 | 9.13 | 1 |
May 15 2024 | 9.081 | 0.20 | 2.22% | 9.034 | 9.092 | 9.034 | 34 |
May 14 2024 | 8.884 | 0.00 | 0.00% | 8.884 | 8.884 | 8.884 | 0 |
May 13 2024 | 8.884 | 0.00 | 0.00% | 8.884 | 8.884 | 8.884 | 0 |
May 10 2024 | 8.884 | 0.00 | 0.00% | 8.884 | 8.884 | 8.884 | 0 |
May 09 2024 | 8.884 | -0.05 | -0.50% | 8.884 | 8.884 | 8.884 | 1 |
May 08 2024 | 8.929 | 0.00 | 0.00% | 8.929 | 8.929 | 8.929 | 0 |
May 07 2024 | 8.929 | 0.10 | 1.09% | 8.899 | 8.929 | 8.899 | 49 |
May 06 2024 | 8.833 | 0.17 | 1.95% | 8.833 | 8.833 | 8.833 | 2,500 |
May 03 2024 | 8.664 | 0.00 | 0.00% | 8.664 | 8.664 | 8.664 | 0 |
May 02 2024 | 8.664 | -0.13 | -1.52% | 8.70 | 8.70 | 8.664 | 58 |
Apr 30 2024 | 8.798 | 0.02 | 0.21% | 8.785 | 8.798 | 8.772 | 52 |
Apr 29 2024 | 8.78 | 0.07 | 0.79% | 8.78 | 8.78 | 8.78 | 29 |
Apr 26 2024 | 8.711 | 0.00 | 0.00% | 8.711 | 8.711 | 8.711 | 0 |
Apr 25 2024 | 8.711 | 0.00 | 0.00% | 8.711 | 8.711 | 8.711 | 0 |
Apr 24 2024 | 8.711 | 0.04 | 0.52% | 8.711 | 8.711 | 8.711 | 10 |
Apr 23 2024 | 8.666 | 0.06 | 0.71% | 8.657 | 8.666 | 8.657 | 6 |
Apr 22 2024 | 8.605 | -0.03 | -0.30% | 8.593 | 8.605 | 8.593 | 112 |
Apr 19 2024 | 8.631 | 0.00 | 0.00% | 8.631 | 8.631 | 8.631 | 0 |
Apr 18 2024 | 8.631 | -0.05 | -0.58% | 8.631 | 8.631 | 8.631 | 1 |
Apr 17 2024 | 8.681 | 0.00 | 0.00% | 8.681 | 8.681 | 8.681 | 0 |
Apr 16 2024 | 8.681 | 0.00 | 0.00% | 8.681 | 8.681 | 8.681 | 0 |
Apr 15 2024 | 8.681 | -0.28 | -3.07% | 8.82 | 8.87 | 8.675 | 2,892 |
Apr 12 2024 | 8.956 | 0.00 | 0.00% | 8.956 | 8.956 | 8.956 | 0 |
Apr 11 2024 | 8.956 | 0.00 | 0.00% | 8.956 | 8.956 | 8.956 | 0 |
Apr 10 2024 | 8.956 | 0.00 | 0.00% | 8.956 | 8.956 | 8.956 | 0 |
Apr 09 2024 | 8.956 | 0.00 | 0.00% | 8.956 | 8.956 | 8.956 | 0 |
Apr 08 2024 | 8.956 | 0.06 | 0.69% | 8.936 | 8.956 | 8.936 | 54 |
Apr 05 2024 | 8.895 | -0.01 | -0.06% | 8.895 | 8.895 | 8.895 | 600 |
Apr 04 2024 | 8.90 | -0.08 | -0.88% | 8.993 | 8.993 | 8.90 | 15 |
Apr 03 2024 | 8.979 | 0.00 | 0.00% | 8.979 | 8.979 | 8.979 | 0 |