Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FUSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 854.375 | -3.13 | -0.36% | 853.00 | 855.875 | 849.875 | 524,760 |
| Oct 17 2024 | 857.50 | 5.50 | 0.65% | 856.75 | 870.875 | 831.125 | 132,975 |
| Oct 16 2024 | 852.00 | 3.25 | 0.38% | 854.00 | 854.00 | 847.50 | 89,327 |
| Oct 15 2024 | 848.75 | -0.13 | -0.01% | 848.75 | 852.75 | 845.875 | 180,571 |
| Oct 14 2024 | 848.875 | 7.00 | 0.83% | 844.50 | 850.75 | 843.00 | 109,067 |
| Oct 11 2024 | 841.875 | 3.38 | 0.40% | 841.875 | 841.875 | 841.875 | 80,186 |
| Oct 10 2024 | 838.50 | 2.00 | 0.24% | 838.50 | 839.00 | 837.875 | 108,021 |
| Oct 09 2024 | 836.50 | 6.00 | 0.72% | 831.75 | 836.75 | 831.125 | 92,297 |
| Oct 08 2024 | 830.50 | 0.13 | 0.02% | 830.50 | 830.50 | 830.50 | 122,981 |
| Oct 07 2024 | 830.375 | 4.13 | 0.50% | 830.375 | 830.375 | 830.375 | 51,040 |
| Oct 04 2024 | 826.25 | 0.00 | 0.00% | 825.25 | 842.25 | 814.75 | 119,278 |
| Oct 03 2024 | 826.25 | 5.75 | 0.70% | 820.50 | 830.625 | 815.125 | 66,171 |
| Oct 02 2024 | 820.50 | 3.38 | 0.41% | 819.25 | 822.75 | 813.125 | 55,320 |
| Oct 01 2024 | 817.125 | 1.75 | 0.21% | 821.75 | 827.625 | 810.50 | 149,017 |
| Sep 30 2024 | 815.375 | -4.13 | -0.50% | 815.50 | 817.25 | 811.875 | 118,334 |
| Sep 27 2024 | 819.50 | 5.63 | 0.69% | 819.50 | 819.50 | 819.50 | 53,177 |
| Sep 26 2024 | 813.875 | -0.88 | -0.11% | 817.75 | 821.125 | 813.25 | 71,309 |
| Sep 25 2024 | 814.75 | 1.25 | 0.15% | 816.50 | 816.75 | 812.75 | 139,426 |
| Sep 24 2024 | 813.50 | 0.38 | 0.05% | 814.25 | 822.375 | 810.50 | 161,767 |
| Sep 23 2024 | 813.125 | -0.75 | -0.09% | 815.75 | 816.125 | 808.625 | 86,134 |
| Sep 20 2024 | 813.875 | -5.75 | -0.70% | 817.75 | 818.00 | 813.375 | 85,073 |
| Sep 19 2024 | 819.625 | 4.88 | 0.60% | 822.00 | 822.50 | 818.75 | 77,615 |
| Sep 18 2024 | 814.75 | -5.88 | -0.72% | 818.00 | 818.00 | 811.25 | 119,061 |
| Sep 17 2024 | 820.625 | 8.88 | 1.09% | 818.50 | 821.375 | 818.50 | 167,365 |
| Sep 16 2024 | 811.75 | -3.88 | -0.48% | 812.50 | 817.125 | 811.25 | 85,472 |
| Sep 13 2024 | 815.625 | 5.88 | 0.73% | 816.25 | 816.25 | 815.375 | 48,442 |
| Sep 12 2024 | 809.75 | 13.25 | 1.66% | 810.00 | 810.875 | 809.125 | 89,384 |
| Sep 11 2024 | 796.50 | -3.00 | -0.38% | 800.00 | 810.25 | 793.625 | 130,626 |
| Sep 10 2024 | 799.50 | 3.38 | 0.42% | 799.00 | 802.125 | 797.875 | 270,765 |
| Sep 09 2024 | 796.125 | 9.00 | 1.14% | 796.25 | 797.25 | 792.75 | 85,325 |
| Sep 06 2024 | 787.125 | -7.88 | -0.99% | 790.25 | 806.125 | 786.125 | 100,310 |
| Sep 05 2024 | 795.00 | -8.63 | -1.07% | 800.00 | 808.625 | 793.625 | 108,228 |
| Sep 04 2024 | 803.625 | -9.50 | -1.17% | 801.00 | 812.75 | 800.875 | 146,106 |
| Sep 03 2024 | 813.125 | -6.25 | -0.76% | 820.00 | 821.25 | 802.75 | 73,792 |
| Sep 02 2024 | 819.375 | 6.25 | 0.77% | 822.00 | 822.00 | 816.00 | 81,495 |
| Aug 30 2024 | 813.125 | -3.63 | -0.44% | 815.00 | 818.125 | 812.625 | 64,088 |
| Aug 29 2024 | 816.75 | 5.25 | 0.65% | 817.00 | 818.125 | 816.00 | 107,077 |
| Aug 28 2024 | 811.50 | -0.13 | -0.02% | 815.00 | 816.25 | 810.50 | 119,908 |
| Aug 27 2024 | 811.625 | 0.13 | 0.02% | 812.25 | 814.375 | 807.50 | 107,737 |
| Aug 23 2024 | 811.50 | -0.75 | -0.09% | 811.25 | 815.875 | 807.75 | 492,190 |
| Aug 22 2024 | 812.25 | -4.00 | -0.49% | 816.75 | 829.50 | 812.25 | 136,262 |
| Aug 21 2024 | 816.25 | 0.50 | 0.06% | 816.50 | 832.875 | 809.75 | 253,869 |
| Aug 20 2024 | 815.75 | -0.63 | -0.08% | 819.00 | 819.00 | 814.75 | 215,684 |
| Aug 19 2024 | 816.375 | -0.25 | -0.03% | 816.50 | 816.625 | 815.875 | 97,804 |
| Aug 16 2024 | 816.625 | 0.25 | 0.03% | 816.625 | 816.625 | 816.625 | 71,991 |
| Aug 15 2024 | 816.375 | 6.50 | 0.80% | 807.75 | 819.25 | 805.625 | 141,409 |
| Aug 14 2024 | 809.875 | 5.25 | 0.65% | 809.50 | 821.00 | 800.25 | 180,279 |
| Aug 13 2024 | 804.625 | 6.75 | 0.85% | 804.625 | 804.625 | 804.625 | 78,079 |
| Aug 12 2024 | 797.875 | 1.50 | 0.19% | 801.75 | 802.625 | 796.375 | 146,128 |
| Aug 09 2024 | 796.375 | 0.00 | 0.00% | 798.50 | 801.875 | 795.50 | 75,657 |
| Aug 08 2024 | 796.375 | -5.38 | -0.67% | 783.00 | 804.50 | 782.00 | 46,973 |
| Aug 07 2024 | 801.75 | 8.63 | 1.09% | 796.75 | 805.75 | 795.125 | 341,339 |
| Aug 06 2024 | 793.125 | 8.63 | 1.10% | 787.75 | 798.375 | 786.875 | 107,560 |
| Aug 05 2024 | 784.50 | -11.88 | -1.49% | 793.75 | 793.75 | 764.25 | 150,767 |
| Aug 02 2024 | 796.375 | -20.63 | -2.52% | 810.00 | 818.00 | 789.00 | 294,644 |
| Aug 01 2024 | 817.00 | -5.25 | -0.64% | 827.75 | 829.50 | 813.875 | 137,649 |
| Jul 31 2024 | 822.25 | 11.13 | 1.37% | 817.00 | 822.50 | 815.375 | 140,789 |
| Jul 30 2024 | 811.125 | -2.13 | -0.26% | 815.50 | 827.25 | 809.75 | 90,251 |
| Jul 29 2024 | 813.25 | 1.13 | 0.14% | 817.00 | 826.625 | 812.125 | 93,427 |
| Jul 26 2024 | 812.125 | 4.00 | 0.49% | 808.50 | 814.25 | 808.00 | 111,587 |
| Jul 25 2024 | 808.125 | 2.13 | 0.26% | 802.00 | 815.00 | 800.625 | 166,270 |
| Jul 24 2024 | 806.00 | -12.63 | -1.54% | 815.00 | 815.00 | 805.50 | 150,665 |
| Jul 23 2024 | 818.625 | 4.13 | 0.51% | 818.00 | 822.25 | 816.375 | 215,585 |
| Jul 22 2024 | 814.50 | 3.75 | 0.46% | 814.00 | 817.50 | 812.25 | 160,929 |
