Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FUSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 819.375 | 6.00 | 0.74% | 820.75 | 820.75 | 816.00 | 100,549 |
| Jun 17 2024 | 813.375 | 4.88 | 0.60% | 812.00 | 814.75 | 809.375 | 134,174 |
| Jun 14 2024 | 808.50 | 1.50 | 0.19% | 807.75 | 823.375 | 804.125 | 174,998 |
| Jun 13 2024 | 807.00 | 4.25 | 0.53% | 804.00 | 817.75 | 796.875 | 68,410 |
| Jun 12 2024 | 802.75 | 5.75 | 0.72% | 796.50 | 809.00 | 794.625 | 109,045 |
| Jun 11 2024 | 797.00 | 2.25 | 0.28% | 794.75 | 798.00 | 791.875 | 181,454 |
| Jun 10 2024 | 794.75 | -2.00 | -0.25% | 795.00 | 797.625 | 793.00 | 116,172 |
| Jun 07 2024 | 796.75 | 3.38 | 0.43% | 792.50 | 801.875 | 778.375 | 151,139 |
| Jun 06 2024 | 793.375 | 2.13 | 0.27% | 792.50 | 804.375 | 791.875 | 71,525 |
| Jun 05 2024 | 791.25 | 9.25 | 1.18% | 788.00 | 799.875 | 785.50 | 71,842 |
| Jun 04 2024 | 782.00 | -0.88 | -0.11% | 781.50 | 793.875 | 780.375 | 125,792 |
| Jun 03 2024 | 782.875 | 3.88 | 0.50% | 791.00 | 797.25 | 781.625 | 178,585 |
| May 31 2024 | 779.00 | -3.13 | -0.40% | 782.75 | 784.00 | 777.125 | 39,546 |
| May 30 2024 | 782.125 | 1.00 | 0.13% | 778.75 | 789.375 | 770.75 | 68,439 |
| May 29 2024 | 781.125 | -2.88 | -0.37% | 780.00 | 782.75 | 777.625 | 138,294 |
| May 28 2024 | 784.00 | -3.25 | -0.41% | 785.00 | 786.50 | 783.50 | 106,819 |
| May 24 2024 | 787.25 | -3.13 | -0.40% | 786.75 | 788.00 | 783.75 | 59,080 |
| May 23 2024 | 790.375 | 0.00 | 0.00% | 793.50 | 803.125 | 782.25 | 89,549 |
| May 22 2024 | 790.375 | -1.13 | -0.14% | 792.00 | 792.375 | 787.375 | 190,638 |
| May 21 2024 | 791.50 | -2.00 | -0.25% | 791.75 | 792.50 | 791.00 | 67,407 |
| May 20 2024 | 793.50 | 3.88 | 0.49% | 790.25 | 793.625 | 789.375 | 120,539 |
| May 17 2024 | 789.625 | -6.25 | -0.79% | 798.00 | 798.00 | 788.00 | 42,775 |
| May 16 2024 | 795.875 | -2.25 | -0.28% | 798.75 | 798.75 | 794.125 | 145,103 |
| May 15 2024 | 798.125 | 2.88 | 0.36% | 800.25 | 800.75 | 792.125 | 217,365 |
| May 14 2024 | 795.25 | -1.00 | -0.13% | 795.25 | 795.25 | 795.25 | 55,040 |
| May 13 2024 | 796.25 | 0.63 | 0.08% | 796.00 | 798.875 | 794.125 | 85,990 |
| May 10 2024 | 795.625 | 2.88 | 0.36% | 794.75 | 798.00 | 794.25 | 104,120 |
| May 09 2024 | 792.75 | 1.88 | 0.24% | 792.00 | 794.625 | 789.25 | 118,966 |
| May 08 2024 | 790.875 | 1.25 | 0.16% | 789.75 | 792.75 | 787.875 | 69,895 |
| May 07 2024 | 789.625 | 9.88 | 1.27% | 789.00 | 791.00 | 787.125 | 132,239 |
| May 03 2024 | 779.75 | 9.75 | 1.27% | 778.25 | 782.625 | 776.00 | 391,667 |
| May 02 2024 | 770.00 | 0.88 | 0.11% | 772.50 | 774.375 | 768.125 | 118,185 |
| May 01 2024 | 769.125 | -5.75 | -0.74% | 770.75 | 772.25 | 766.875 | 184,507 |
| Apr 30 2024 | 774.875 | -2.00 | -0.26% | 779.00 | 782.875 | 774.75 | 80,687 |
| Apr 29 2024 | 776.875 | -5.00 | -0.64% | 781.50 | 781.50 | 775.875 | 78,777 |
| Apr 26 2024 | 781.875 | 14.75 | 1.92% | 773.50 | 783.375 | 771.125 | 153,007 |
| Apr 25 2024 | 767.125 | -9.50 | -1.22% | 775.25 | 778.125 | 764.625 | 105,914 |
| Apr 24 2024 | 776.625 | 0.38 | 0.05% | 778.50 | 779.50 | 774.625 | 132,343 |
| Apr 23 2024 | 776.25 | 4.75 | 0.62% | 776.50 | 779.00 | 770.75 | 123,826 |
| Apr 22 2024 | 771.50 | 4.50 | 0.59% | 770.50 | 772.25 | 769.25 | 51,285 |
| Apr 19 2024 | 767.00 | -1.13 | -0.15% | 767.75 | 768.125 | 765.375 | 96,878 |
| Apr 18 2024 | 768.125 | -1.00 | -0.13% | 768.00 | 771.50 | 764.375 | 149,798 |
| Apr 17 2024 | 769.125 | -4.00 | -0.52% | 772.00 | 772.625 | 768.375 | 112,081 |
| Apr 16 2024 | 773.125 | -9.63 | -1.23% | 774.00 | 776.875 | 769.875 | 89,752 |
| Apr 15 2024 | 782.75 | -2.25 | -0.29% | 785.00 | 788.50 | 781.00 | 142,140 |
| Apr 12 2024 | 785.00 | 3.38 | 0.43% | 789.25 | 789.875 | 784.125 | 93,233 |
| Apr 11 2024 | 781.625 | -2.13 | -0.27% | 779.50 | 783.00 | 777.25 | 77,517 |
| Apr 10 2024 | 783.75 | 2.88 | 0.37% | 785.50 | 786.125 | 776.125 | 116,969 |
| Apr 09 2024 | 780.875 | -4.38 | -0.56% | 780.875 | 780.875 | 780.875 | 95,819 |
| Apr 08 2024 | 785.25 | 1.38 | 0.18% | 784.00 | 786.75 | 781.625 | 99,542 |
| Apr 05 2024 | 783.875 | -5.38 | -0.68% | 781.00 | 785.00 | 776.625 | 187,868 |
| Apr 04 2024 | 789.25 | -0.13 | -0.02% | 787.50 | 792.125 | 787.50 | 387,880 |
| Apr 03 2024 | 789.375 | -1.13 | -0.14% | 789.375 | 789.375 | 789.375 | 213,941 |
| Apr 02 2024 | 790.50 | -6.25 | -0.78% | 789.00 | 791.625 | 789.00 | 229,128 |
| Mar 28 2024 | 796.75 | 6.00 | 0.76% | 797.25 | 799.75 | 793.125 | 92,354 |
| Mar 27 2024 | 790.75 | 0.88 | 0.11% | 790.25 | 794.125 | 789.00 | 219,102 |
| Mar 26 2024 | 789.875 | 0.88 | 0.11% | 792.25 | 793.125 | 788.375 | 219,692 |
| Mar 25 2024 | 789.00 | -5.75 | -0.72% | 792.25 | 793.375 | 788.00 | 292,697 |
| Mar 22 2024 | 794.75 | -1.25 | -0.16% | 797.50 | 798.00 | 793.625 | 166,840 |
| Mar 21 2024 | 796.00 | 17.13 | 2.20% | 794.00 | 796.50 | 794.00 | 240,643 |
