FUSI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 19 2025 | 883.375 | 7.13 | 0.81% | 883.375 | 883.375 | 883.375 | 148,135 |
Feb 18 2025 | 876.25 | 0.13 | 0.01% | 876.25 | 876.25 | 876.25 | 74,221 |
Feb 17 2025 | 876.125 | 0.00 | 0.00% | 876.125 | 876.125 | 876.125 | 133,462 |
Feb 14 2025 | 876.125 | -0.50 | -0.06% | 874.25 | 879.625 | 873.00 | 101,488 |
Feb 13 2025 | 876.625 | 0.13 | 0.01% | 875.50 | 888.75 | 874.375 | 111,428 |
Feb 12 2025 | 876.50 | -5.88 | -0.67% | 883.00 | 894.375 | 874.25 | 97,205 |
Feb 11 2025 | 882.375 | 2.00 | 0.23% | 881.00 | 883.25 | 876.50 | 129,135 |
Feb 10 2025 | 880.375 | 3.38 | 0.38% | 878.00 | 885.00 | 877.25 | 172,588 |
Feb 07 2025 | 877.00 | -3.13 | -0.36% | 877.00 | 887.875 | 874.375 | 113,423 |
Feb 06 2025 | 880.125 | 11.75 | 1.35% | 878.25 | 893.00 | 877.25 | 140,920 |
Feb 05 2025 | 868.375 | 0.38 | 0.04% | 866.25 | 877.875 | 854.25 | 189,660 |
Feb 04 2025 | 868.00 | -2.75 | -0.32% | 863.00 | 882.75 | 863.00 | 140,468 |
Feb 03 2025 | 870.75 | -12.75 | -1.44% | 871.50 | 875.00 | 862.625 | 85,408 |
Jan 31 2025 | 883.50 | 7.00 | 0.80% | 883.75 | 887.125 | 880.50 | 115,618 |
Jan 30 2025 | 876.50 | -4.50 | -0.51% | 885.75 | 892.125 | 867.375 | 86,753 |
Jan 29 2025 | 881.00 | 2.13 | 0.24% | 881.00 | 881.125 | 880.875 | 62,917 |
Jan 28 2025 | 878.875 | 8.13 | 0.93% | 881.50 | 883.625 | 876.00 | 89,558 |
Jan 27 2025 | 870.75 | -15.63 | -1.76% | 863.50 | 876.50 | 861.75 | 119,579 |
Jan 24 2025 | 886.375 | -7.13 | -0.80% | 895.50 | 900.375 | 885.50 | 128,806 |
Jan 23 2025 | 893.50 | -2.63 | -0.29% | 892.50 | 901.75 | 889.875 | 194,060 |
Jan 22 2025 | 896.125 | 5.63 | 0.63% | 897.75 | 897.75 | 889.25 | 796,172 |
Jan 21 2025 | 890.50 | 0.88 | 0.10% | 892.25 | 895.875 | 887.75 | 110,190 |
Jan 20 2025 | 889.625 | -6.75 | -0.75% | 889.625 | 889.625 | 889.625 | 52,554 |
Jan 17 2025 | 896.375 | 8.75 | 0.99% | 890.50 | 899.625 | 890.50 | 95,644 |
Jan 16 2025 | 887.625 | 3.88 | 0.44% | 891.50 | 901.00 | 885.50 | 103,306 |
Jan 15 2025 | 883.75 | 10.38 | 1.19% | 879.50 | 886.75 | 879.125 | 148,967 |
Jan 14 2025 | 873.375 | 3.13 | 0.36% | 874.75 | 884.375 | 871.00 | 152,722 |
Jan 13 2025 | 870.25 | -1.50 | -0.17% | 868.25 | 873.625 | 866.25 | 111,818 |
Jan 10 2025 | 871.75 | -4.88 | -0.56% | 877.00 | 888.00 | 867.00 | 66,015 |
Jan 09 2025 | 876.625 | 3.63 | 0.42% | 876.625 | 876.625 | 876.625 | 77,061 |
Jan 08 2025 | 873.00 | 3.63 | 0.42% | 871.75 | 883.75 | 863.50 | 125,939 |
Jan 07 2025 | 869.375 | -6.00 | -0.69% | 870.00 | 870.625 | 866.75 | 82,690 |
Jan 06 2025 | 875.375 | 5.88 | 0.68% | 875.75 | 877.375 | 868.00 | 124,130 |
Jan 03 2025 | 869.50 | -1.75 | -0.20% | 866.25 | 878.375 | 863.75 | 41,851 |
Jan 02 2025 | 871.25 | 8.75 | 1.01% | 865.25 | 875.875 | 862.25 | 53,522 |
Dec 31 2024 | 862.50 | 3.00 | 0.35% | 855.25 | 864.875 | 855.25 | 42,310 |
Dec 30 2024 | 859.50 | -3.63 | -0.42% | 868.00 | 868.00 | 852.625 | 29,504 |
Dec 27 2024 | 863.125 | -4.25 | -0.49% | 874.25 | 875.00 | 861.75 | 59,920 |
Dec 24 2024 | 867.375 | 5.63 | 0.65% | 863.50 | 869.00 | 863.50 | 68,083 |
Dec 23 2024 | 861.75 | 3.00 | 0.35% | 862.50 | 863.75 | 858.75 | 103,654 |
Dec 20 2024 | 858.75 | 1.63 | 0.19% | 849.00 | 862.50 | 826.50 | 82,786 |
Dec 19 2024 | 857.125 | -12.25 | -1.41% | 855.50 | 858.875 | 851.375 | 105,600 |
Dec 18 2024 | 869.375 | 2.63 | 0.30% | 870.50 | 871.625 | 867.00 | 293,860 |
Dec 17 2024 | 866.75 | -6.00 | -0.69% | 873.50 | 873.50 | 863.625 | 55,551 |
Dec 16 2024 | 872.75 | -3.63 | -0.41% | 875.50 | 878.00 | 870.875 | 83,217 |
Dec 13 2024 | 876.375 | 3.13 | 0.36% | 875.75 | 878.50 | 875.125 | 93,480 |
Dec 12 2024 | 873.25 | 0.75 | 0.09% | 872.50 | 875.50 | 869.25 | 182,088 |
Dec 11 2024 | 872.50 | 0.50 | 0.06% | 870.00 | 878.625 | 868.25 | 1,771,485 |
Dec 10 2024 | 872.00 | -2.13 | -0.24% | 873.25 | 875.625 | 868.75 | 297,433 |
Dec 09 2024 | 874.125 | -5.25 | -0.60% | 878.25 | 878.75 | 872.875 | 153,077 |
Dec 06 2024 | 879.375 | 0.00 | 0.00% | 878.00 | 887.375 | 875.375 | 236,631 |
Dec 05 2024 | 879.375 | -2.38 | -0.27% | 879.375 | 879.375 | 879.375 | 163,718 |
Dec 04 2024 | 881.75 | -2.13 | -0.24% | 885.00 | 892.125 | 878.625 | 108,937 |
Dec 03 2024 | 883.875 | -3.25 | -0.37% | 886.00 | 886.25 | 881.75 | 176,281 |
Dec 02 2024 | 887.125 | 3.88 | 0.44% | 881.00 | 889.875 | 880.00 | 113,710 |
Nov 29 2024 | 883.25 | 0.13 | 0.01% | 883.50 | 885.375 | 879.75 | 133,022 |
Nov 28 2024 | 883.125 | 1.38 | 0.16% | 888.00 | 888.00 | 881.00 | 72,207 |
Nov 27 2024 | 881.75 | -7.13 | -0.80% | 887.00 | 887.875 | 881.00 | 306,843 |
Nov 26 2024 | 888.875 | -2.00 | -0.22% | 890.50 | 899.625 | 885.875 | 137,369 |
Nov 25 2024 | 890.875 | 5.38 | 0.61% | 886.50 | 893.375 | 885.75 | 220,570 |
Nov 22 2024 | 885.50 | 10.75 | 1.23% | 882.00 | 897.50 | 878.625 | 207,373 |