Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FUSR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 10.155 | 0.02 | 0.19% | 10.155 | 10.155 | 10.155 | 66,858 |
| Oct 03 2024 | 10.136 | -0.03 | -0.30% | 10.128 | 10.271 | 10.01 | 129 |
| Oct 02 2024 | 10.166 | 0.03 | 0.26% | 10.11 | 10.175 | 10.094 | 9,572 |
| Oct 01 2024 | 10.14 | -0.07 | -0.64% | 10.14 | 10.14 | 10.14 | 10,634 |
| Sep 30 2024 | 10.205 | -0.04 | -0.42% | 10.206 | 10.213 | 10.162 | 8,634 |
| Sep 27 2024 | 10.248 | 0.05 | 0.45% | 10.248 | 10.248 | 10.248 | 4 |
| Sep 26 2024 | 10.202 | 0.01 | 0.11% | 10.202 | 10.202 | 10.202 | 34,530 |
| Sep 25 2024 | 10.191 | 0.02 | 0.17% | 10.202 | 10.214 | 10.174 | 18,128 |
| Sep 24 2024 | 10.174 | 0.00 | 0.00% | 10.156 | 10.174 | 10.131 | 362,137 |
| Sep 23 2024 | 10.174 | 0.06 | 0.59% | 10.174 | 10.174 | 10.174 | 2 |
| Sep 20 2024 | 10.114 | -0.08 | -0.75% | 10.138 | 10.138 | 10.094 | 133,074 |
| Sep 19 2024 | 10.19 | 0.16 | 1.62% | 10.19 | 10.19 | 10.19 | 0 |
| Sep 18 2024 | 10.028 | -0.05 | -0.47% | 10.028 | 10.028 | 10.028 | 0 |
| Sep 17 2024 | 10.075 | 0.07 | 0.72% | 10.075 | 10.075 | 10.075 | 0 |
| Sep 16 2024 | 10.0025 | -0.01 | -0.12% | 10.0025 | 10.0025 | 10.0025 | 9 |
| Sep 13 2024 | 10.0145 | 0.12 | 1.25% | 10.0145 | 10.0145 | 10.0145 | 0 |
| Sep 12 2024 | 9.8905 | 0.23 | 2.42% | 9.8905 | 9.8905 | 9.8905 | 0 |
| Sep 11 2024 | 9.657 | -0.08 | -0.86% | 9.657 | 9.657 | 9.657 | 0 |
| Sep 10 2024 | 9.741 | 0.05 | 0.56% | 9.768 | 9.768 | 9.704 | 974 |
| Sep 09 2024 | 9.6865 | 0.04 | 0.42% | 9.693 | 9.7275 | 9.663 | 225,159 |
| Sep 06 2024 | 9.646 | -0.12 | -1.26% | 9.723 | 9.9015 | 9.593 | 1,231 |
| Sep 05 2024 | 9.769 | -0.06 | -0.60% | 9.805 | 9.9485 | 9.7575 | 431,654 |
| Sep 04 2024 | 9.8275 | -0.10 | -0.99% | 9.798 | 9.924 | 9.783 | 49,713 |
| Sep 03 2024 | 9.9255 | -0.14 | -1.40% | 10.08 | 10.08 | 9.84 | 26,696 |
| Sep 02 2024 | 10.066 | 0.08 | 0.82% | 10.058 | 10.075 | 10.012 | 6,022 |
| Aug 30 2024 | 9.9845 | -0.05 | -0.53% | 9.9845 | 9.9845 | 9.9845 | 108,571 |
| Aug 29 2024 | 10.038 | 0.07 | 0.69% | 10.014 | 10.051 | 9.989 | 13,009 |
| Aug 28 2024 | 9.9695 | -0.05 | -0.46% | 9.9695 | 9.9695 | 9.9695 | 28,715 |
| Aug 27 2024 | 10.016 | -0.02 | -0.15% | 10.026 | 10.032 | 9.967 | 21,537 |
| Aug 23 2024 | 10.031 | 0.04 | 0.45% | 10.031 | 10.031 | 10.031 | 0 |
| Aug 22 2024 | 9.986 | -0.01 | -0.11% | 10.022 | 10.1205 | 9.90 | 19,760 |
| Aug 21 2024 | 9.997 | 0.03 | 0.31% | 9.997 | 9.997 | 9.997 | 506,035 |
| Aug 20 2024 | 9.966 | 0.01 | 0.10% | 9.966 | 9.966 | 9.966 | 25,707 |
| Aug 19 2024 | 9.956 | 0.08 | 0.76% | 9.956 | 9.956 | 9.956 | 0 |
| Aug 16 2024 | 9.8805 | 0.02 | 0.24% | 9.8805 | 9.8805 | 9.8805 | 346,083 |
| Aug 15 2024 | 9.857 | 0.14 | 1.44% | 9.754 | 9.868 | 9.717 | 63,753 |
| Aug 14 2024 | 9.7175 | 0.08 | 0.86% | 9.702 | 9.7185 | 9.666 | 11,223 |
| Aug 13 2024 | 9.635 | 0.11 | 1.14% | 9.635 | 9.635 | 9.635 | 0 |
| Aug 12 2024 | 9.5265 | 0.04 | 0.42% | 9.5265 | 9.5265 | 9.5265 | 2 |
| Aug 09 2024 | 9.487 | 0.05 | 0.49% | 9.487 | 9.487 | 9.487 | 0 |
| Aug 08 2024 | 9.441 | -0.03 | -0.27% | 9.368 | 9.45 | 9.34 | 66,379 |
| Aug 07 2024 | 9.4665 | 0.12 | 1.24% | 9.4665 | 9.4665 | 9.4665 | 1,231,315 |
| Aug 06 2024 | 9.3505 | 0.06 | 0.61% | 9.325 | 9.4185 | 9.2595 | 844,712 |
| Aug 05 2024 | 9.294 | -0.18 | -1.87% | 9.294 | 9.294 | 9.294 | 82,395 |
| Aug 02 2024 | 9.471 | -0.30 | -3.04% | 9.471 | 9.471 | 9.471 | 0 |
| Aug 01 2024 | 9.7675 | -0.09 | -0.90% | 9.891 | 10.031 | 9.767 | 27,986 |
| Jul 31 2024 | 9.856 | 0.15 | 1.56% | 9.825 | 9.8575 | 9.7845 | 25,723 |
| Jul 30 2024 | 9.705 | -0.02 | -0.17% | 9.771 | 9.8995 | 9.69 | 7,066 |
| Jul 29 2024 | 9.7215 | 0.02 | 0.20% | 9.7215 | 9.7215 | 9.7215 | 0 |
| Jul 26 2024 | 9.7025 | 0.00 | -0.05% | 9.70 | 9.714 | 9.676 | 30 |
| 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 |
