ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,307.01
-0.27%
US Tech 100
18,395.20
0.92%
Dow Jones
39,671.04
-0.51%
Brent Oil
82.265
0.90%
Bitcoin
69,574.51
0.68%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Fuse Group Holding Inc (QB) (FUST)

  7. Fuse Group Holding Inc (QB) (FUST) Historical

FUST Fuse Group Holding Inc (QB)

0.2401
-0.035 (-12.72%)
May 22 2024 - Closed
Delayed by 15 minutes

FUST Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 0.2401 -0.035 -12.72% 0.2475 0.24755 0.2401 2,420
May 21 2024 0.2751 0.03166 13.01% 0.3799 0.3799 0.2251 22,100
May 20 2024 0.243436 -0.13656 -35.94% 0.289 0.289 0.21005 31,104
May 17 2024 0.38 0.01206 3.28% 0.38 0.38 0.38 3,000
May 16 2024 0.36794 -0.03196 -7.99% 0.39 0.3999 0.32 25,349
May 15 2024 0.3999 0.0499 14.26% 0.39 0.3999 0.35 101,265
May 14 2024 0.35 0.01211 3.58% 0.33 0.38 0.33 14,095
May 13 2024 0.33789 -0.04211 -11.08% 0.35 0.35 0.28005 13,868
May 10 2024 0.38 0.129 51.39% 0.38 0.38 0.356 1,260
May 09 2024 0.251 -0.01 -3.83% 0.26055 0.26055 0.251 18,000
May 08 2024 0.261 0.00 0.00% 0.261 0.261 0.261 0
May 07 2024 0.261 0.00 0.00% 0.261 0.261 0.261 0
May 06 2024 0.261 0.011 4.40% 0.26 0.261 0.26 4,600
May 03 2024 0.25 -0.0153 -5.77% 0.3846 0.4193 0.25 6,896
May 02 2024 0.2653 0.0146 5.82% 0.2427 0.2653 0.2235 7,010
May 01 2024 0.2507 0.00 0.00% 0.2507 0.2507 0.2507 0
Apr 30 2024 0.2507 -0.02021 -7.46% 0.2633 0.28 0.2507 5,897
Apr 29 2024 0.270905 -0.07714 -22.16% 0.40 0.40 0.2633 33,987
Apr 26 2024 0.34804 0.04804 16.01% 0.30 0.41 0.281 83,255
Apr 25 2024 0.30 -0.327 -52.15% 0.52 0.52 0.28 164,225
Apr 24 2024 0.627 -0.963 -60.57% 1.50 1.605 0.6151 445,816
Apr 23 2024 1.59 0.29 22.31% 1.32 1.60 1.25 1,858,678
Apr 22 2024 1.30 0.25 23.81% 0.989 1.53 0.95 81,475
Apr 19 2024 1.05 -0.23 -17.97% 1.27 1.27 0.723085 48,695
Apr 18 2024 1.28 0.14 12.28% 1.15 1.75 1.12 83,554
Apr 17 2024 1.14 0.45 65.22% 0.69 1.21 0.69 345,016
Apr 16 2024 0.69 0.115 20.00% 0.575 0.7005 0.575 192,402
Apr 15 2024 0.575 0.075 15.00% 0.50 0.575 0.50 102,888
Apr 12 2024 0.50 0.0988 24.63% 0.495 0.50 0.495 19,967
Apr 11 2024 0.4012 0.00 0.00% 0.4012 0.4012 0.4012 0
Apr 10 2024 0.4012 -0.0988 -19.76% 0.4012 0.4012 0.4012 622
Apr 09 2024 0.50 0.015 3.09% 0.50 0.50 0.50 2,000
Apr 08 2024 0.485 0.00 0.00% 0.50 0.505 0.485 320,650
Apr 05 2024 0.485 -0.015 -3.00% 0.485 0.485 0.485 300
Apr 04 2024 0.50 0.00 0.00% 0.50 0.50 0.50 6,000
Apr 03 2024 0.50 0.00675 1.37% 0.50 0.525 0.499 257,300
Apr 02 2024 0.49325 -0.00675 -1.35% 0.55 0.55 0.49325 104,800
Apr 01 2024 0.50 0.03 6.38% 0.50 0.50 0.50 2,700
Mar 28 2024 0.47 0.0025 0.53% 0.47 0.47 0.47 8,000
Mar 27 2024 0.4675 -0.0175 -3.61% 0.49 0.49 0.4675 50,900
Mar 26 2024 0.485 0.048 10.98% 0.48 0.50 0.48 102,826
Mar 25 2024 0.437 -0.063 -12.60% 0.49 0.49 0.437 250,680
Mar 22 2024 0.50 0.05 11.11% 0.50 0.50 0.411 2,495
Mar 21 2024 0.45 0.00 0.00% 0.45 0.45 0.45 0
Mar 20 2024 0.45 0.00 0.00% 0.45 0.45 0.45 0
Mar 19 2024 0.45 0.0386 9.38% 0.495 0.50 0.45 27,009
Mar 18 2024 0.4114 0.00 0.00% 0.4114 0.4114 0.4114 0
Mar 15 2024 0.4114 0.00 0.00% 0.4114 0.4114 0.4114 0
Mar 14 2024 0.4114 0.00 0.00% 0.4114 0.4114 0.4114 0
Mar 13 2024 0.4114 0.0314 8.26% 0.4895 0.5045 0.4114 16,488
Mar 12 2024 0.38 0.005 1.33% 0.375 0.38 0.375 5,300
Mar 11 2024 0.375 0.075 25.00% 0.30 0.5045 0.30 259,930
Mar 08 2024 0.30 -0.225 -42.86% 0.51 0.51 0.272 255,722
Mar 07 2024 0.525 0.105 25.00% 0.30 0.525 0.30 255,385
Mar 06 2024 0.42 -0.06 -12.50% 0.40 0.42 0.25 113,510
Mar 05 2024 0.48 0.08 20.00% 0.31 0.48 0.25 129,391
Mar 04 2024 0.40 -0.11 -21.57% 0.5099 0.5099 0.31 107,320
Mar 01 2024 0.51 0.30 142.86% 0.317 0.51 0.31 83,925
Feb 29 2024 0.21 0.00 0.00% 0.21 0.21 0.21 0
Feb 28 2024 0.21 -0.01 -4.55% 0.21 0.21 0.21 5,005
Feb 27 2024 0.22 0.00 0.00% 0.22 0.22 0.22 0
Feb 26 2024 0.22 0.00 0.00% 0.22 0.22 0.22 0
Feb 23 2024 0.22 0.00 0.00% 0.22 0.22 0.22 0

Your Recent History

USOTC
FUST
Fuse (QB)
NASDAQI
OMRXALL
OMRX All
TSXV
MMO.H
Mount Dakota Energy
BOV
R2BL34M
Roblox
NASDAQ
FPGEX
Fpa Global Equity Fund I...
BOV
CEED3
CEEE-D ON
BIT
P1XCW3
NLBNPIT1XCW3 20351221 56...
BIT
P1ZL73
NLBNPIT1ZL73 20991231 32...
USOTC
YAMHY
Yamaha Motor (PK)
BIT
P1XP22
NLBNPIT1XP22 20351221 10...
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved