Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 10.81 | -0.06 | -0.57% | 10.915 | 10.915 | 10.8025 | 26,475 |
| Sep 19 2024 | 10.8725 | 0.13 | 1.19% | 10.89 | 10.9125 | 10.82 | 17,883 |
| Sep 18 2024 | 10.745 | -0.06 | -0.58% | 10.78 | 10.79 | 10.7375 | 6,605 |
| Sep 17 2024 | 10.8075 | 0.09 | 0.84% | 10.76 | 10.8325 | 10.76 | 26,255 |
| Sep 16 2024 | 10.7175 | -0.01 | -0.07% | 10.75 | 10.7625 | 10.7075 | 9,418 |
| Sep 13 2024 | 10.725 | 0.14 | 1.30% | 10.665 | 10.7425 | 10.565 | 20,510 |
| Sep 12 2024 | 10.5875 | 0.21 | 2.05% | 10.55 | 10.6825 | 10.51 | 7,058 |
| Sep 11 2024 | 10.375 | -0.09 | -0.84% | 10.475 | 10.62 | 10.3325 | 10,736 |
| Sep 10 2024 | 10.4625 | 0.05 | 0.50% | 10.45 | 10.475 | 10.4125 | 3,263 |
| Sep 09 2024 | 10.41 | 0.03 | 0.31% | 10.385 | 10.435 | 10.3825 | 7,133 |
| Sep 06 2024 | 10.3775 | -0.08 | -0.74% | 10.485 | 10.575 | 10.3525 | 3,902 |
| Sep 05 2024 | 10.455 | -0.12 | -1.11% | 10.555 | 10.65 | 10.44 | 572,705 |
| Sep 04 2024 | 10.5725 | -0.09 | -0.87% | 10.50 | 10.6675 | 10.495 | 34,539 |
| Sep 03 2024 | 10.665 | -0.12 | -1.07% | 10.77 | 10.7925 | 10.54 | 11,190 |
| Sep 02 2024 | 10.78 | 0.09 | 0.84% | 10.78 | 10.7925 | 10.73 | 4,768 |
| Aug 30 2024 | 10.69 | -0.06 | -0.58% | 10.655 | 10.76 | 10.655 | 5,792 |
| Aug 29 2024 | 10.7525 | 0.04 | 0.33% | 10.725 | 10.7675 | 10.67 | 49,449 |
| Aug 28 2024 | 10.7175 | -0.02 | -0.16% | 10.76 | 10.7825 | 10.7075 | 30,616 |
| Aug 27 2024 | 10.735 | -0.05 | -0.42% | 10.77 | 10.77 | 10.6725 | 9,517 |
| Aug 23 2024 | 10.78 | 0.14 | 1.27% | 10.695 | 10.815 | 10.635 | 10,870 |
| Aug 22 2024 | 10.645 | -0.02 | -0.14% | 10.715 | 10.86 | 10.645 | 15,093 |
| Aug 21 2024 | 10.66 | 0.02 | 0.16% | 10.655 | 10.8325 | 10.6325 | 37,235 |
| Aug 20 2024 | 10.6425 | 0.04 | 0.40% | 10.695 | 10.695 | 10.6175 | 4,672 |
| Aug 19 2024 | 10.60 | 0.05 | 0.47% | 10.535 | 10.605 | 10.535 | 14,137 |
| Aug 16 2024 | 10.55 | 0.04 | 0.40% | 10.545 | 10.75 | 10.48 | 213,244 |
| Aug 15 2024 | 10.5075 | 0.11 | 1.03% | 10.44 | 10.54 | 10.36 | 16,743 |
| Aug 14 2024 | 10.40 | 0.08 | 0.78% | 10.405 | 10.5675 | 10.2475 | 4,396 |
| Aug 13 2024 | 10.32 | 0.13 | 1.23% | 10.24 | 10.6125 | 10.0725 | 3,487 |
| Aug 12 2024 | 10.195 | 0.02 | 0.15% | 10.155 | 10.255 | 10.155 | 16,822 |
| Aug 09 2024 | 10.18 | 0.05 | 0.49% | 10.23 | 10.235 | 10.13 | 8,971 |
| Aug 08 2024 | 10.13 | -0.07 | -0.64% | 10.00 | 10.1988 | 9.9263 | 11,242 |
| Aug 07 2024 | 10.195 | 0.10 | 0.99% | 10.17 | 10.2475 | 10.095 | 46,138 |
| Aug 06 2024 | 10.095 | 0.07 | 0.67% | 10.115 | 10.15 | 9.9988 | 37,770 |
| Aug 05 2024 | 10.0275 | -0.16 | -1.59% | 10.115 | 10.50 | 9.845 | 25,265 |
| Aug 02 2024 | 10.19 | -0.24 | -2.32% | 10.355 | 10.60 | 10.165 | 9,570 |
| Aug 01 2024 | 10.4325 | -0.14 | -1.35% | 10.575 | 10.7575 | 10.4125 | 12,047 |
| Jul 31 2024 | 10.575 | 0.18 | 1.73% | 10.51 | 10.575 | 10.4775 | 42,966 |
| Jul 30 2024 | 10.395 | -0.06 | -0.53% | 10.48 | 10.5375 | 10.3875 | 1,695,567 |
| Jul 29 2024 | 10.45 | 0.01 | 0.12% | 10.47 | 10.5225 | 10.445 | 2,961,537 |
| Jul 26 2024 | 10.4375 | 0.04 | 0.34% | 10.43 | 10.4675 | 10.3625 | 423,403 |
| Jul 25 2024 | 10.4025 | -0.02 | -0.14% | 10.365 | 10.4425 | 10.3125 | 74,190 |
| Jul 24 2024 | 10.4175 | -0.16 | -1.49% | 10.50 | 10.52 | 10.4075 | 12,524 |
| Jul 23 2024 | 10.575 | 0.06 | 0.59% | 10.575 | 10.595 | 10.535 | 20,122 |
| Jul 22 2024 | 10.5125 | 0.04 | 0.41% | 10.50 | 10.5575 | 10.4775 | 24,380 |
| Jul 19 2024 | 10.47 | -0.13 | -1.20% | 10.56 | 10.5875 | 10.47 | 726,597 |
| Jul 18 2024 | 10.5975 | -0.05 | -0.42% | 10.665 | 10.7875 | 10.4175 | 9,333 |
| Jul 17 2024 | 10.6425 | -0.04 | -0.35% | 10.74 | 10.74 | 10.595 | 39,711 |
| Jul 16 2024 | 10.68 | 0.04 | 0.35% | 10.66 | 10.80 | 10.40 | 7,242 |
| Jul 15 2024 | 10.6425 | 0.04 | 0.35% | 10.62 | 10.68 | 10.5775 | 3,555 |
| Jul 12 2024 | 10.605 | 0.12 | 1.17% | 10.505 | 10.7175 | 10.3325 | 26,347 |
| Jul 11 2024 | 10.4825 | 0.06 | 0.58% | 10.545 | 10.735 | 10.4775 | 9,885 |
| Jul 10 2024 | 10.4225 | 0.04 | 0.43% | 10.43 | 10.4475 | 10.375 | 1,238,045 |
| Jul 09 2024 | 10.3775 | 0.01 | 0.10% | 10.40 | 10.4125 | 10.37 | 24,913 |
| Jul 08 2024 | 10.3675 | 0.04 | 0.36% | 10.355 | 10.42 | 10.3325 | 973,616 |
| Jul 05 2024 | 10.33 | -0.02 | -0.17% | 10.365 | 10.4775 | 10.27 | 178,834 |
| Jul 04 2024 | 10.3475 | 0.01 | 0.05% | 10.36 | 10.3725 | 10.3375 | 8,507 |
| Jul 03 2024 | 10.3425 | 0.09 | 0.88% | 10.31 | 10.465 | 10.28 | 67,008 |
| Jul 02 2024 | 10.2525 | 0.00 | 0.00% | 10.20 | 10.4075 | 10.20 | 4,410 |
| Jul 01 2024 | 10.2525 | -0.08 | -0.77% | 10.31 | 10.3175 | 10.22 | 44,801 |
| Jun 28 2024 | 10.3325 | 0.04 | 0.41% | 10.34 | 10.3825 | 10.3025 | 12,948 |
| Jun 27 2024 | 10.29 | -0.01 | -0.10% | 10.275 | 11.65 | 10.275 | 48,526 |
| Jun 26 2024 | 10.30 | -0.04 | -0.34% | 10.355 | 10.37 | 10.2875 | 308,261 |
| Jun 25 2024 | 10.335 | -0.07 | -0.63% | 10.36 | 10.38 | 10.3175 | 2,020,214 |
