Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

FUSE.US (FUSE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 2.21 2.26 2.05 2.06 23,277
11th Dec 2025 (Thu) 1.93 2.39 1.93 2.27 48,368
10th Dec 2025 (Wed) 1.76 1.97 1.75 1.87 2,835
9th Dec 2025 (Tue) 1.84 1.89 1.84 1.81 1,569
8th Dec 2025 (Mon) 1.85 1.95 1.74 1.81 8,548
5th Dec 2025 (Fri) 1.76 1.82 1.75 1.78 300
4th Dec 2025 (Thu) 1.75 1.76 1.71 1.80 2,755
3rd Dec 2025 (Wed) 1.73 1.78 1.73 1.75 1,174
2nd Dec 2025 (Tue) 1.74 1.74 1.74 1.73 310
1st Dec 2025 (Mon) 1.84 1.84 1.73 1.65 1,085
28th Nov 2025 (Fri) 1.85 1.85 1.85 1.83 52
27th Nov 2025 (Thu) 1.89 1.90 1.89 1.905 962
26th Nov 2025 (Wed) 1.89 1.90 1.89 1.905 994
25th Nov 2025 (Tue) 1.84 1.97 1.84 1.90 1,474
24th Nov 2025 (Mon) 1.67 1.90 1.65 1.90 6,945
21st Nov 2025 (Fri) 1.67 1.70 1.67 1.67 666
20th Nov 2025 (Thu) 1.71 1.71 1.69 1.69 102
19th Nov 2025 (Wed) 1.71 1.71 1.64 1.69 3,005
18th Nov 2025 (Tue) 1.71 1.74 1.61 1.68 6,190
17th Nov 2025 (Mon) 1.78 1.80 1.60 1.74 5,639
14th Nov 2025 (Fri) 1.80 1.85 1.80 1.83 5,822
13th Nov 2025 (Thu) 1.80 1.89 1.76 1.83 5,556
12th Nov 2025 (Wed) 1.74 1.84 1.74 1.84 9,109
11th Nov 2025 (Tue) 1.84 1.84 1.77 1.78 8,963
10th Nov 2025 (Mon) 1.85 2.00 1.65 1.96 13,600
7th Nov 2025 (Fri) 2.21 2.21 1.77 1.80 26,872
6th Nov 2025 (Thu) 2.54 2.575 2.20 2.26 7,802
5th Nov 2025 (Wed) 2.60 2.68 2.44 2.57 13,806
4th Nov 2025 (Tue) 2.71 2.74 2.71 2.74 0
3rd Nov 2025 (Mon) 2.71 2.755 2.55 2.74 26,394
31st Oct 2025 (Fri) 2.71 2.76 2.67 2.70 13,197
30th Oct 2025 (Thu) 2.81 2.98 2.56 2.56 51,960
29th Oct 2025 (Wed) 3.05 3.225 2.82 3.03 64,577
28th Oct 2025 (Tue) 2.53 3.17 2.35 3.14 162,805
27th Oct 2025 (Mon) 2.81 2.81 2.44 2.60 96,871
24th Oct 2025 (Fri) 3.30 3.45 2.74 2.73 215,380
FTSE 100 Latest
Value9,649.03
Change-54.13