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!

Fusemachines In (FUSE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.5999 0.93 0.5999 0.65 2,907,765
25th Sep 2026 (Fri) 0.5899 0.6059 0.565 0.5752 8,374
24th Sep 2026 (Thu) 0.565 0.573 0.55 0.5799 2,067
23rd Sep 2026 (Wed) 0.585 0.585 0.585 0.5825 269
22nd Sep 2026 (Tue) 0.583 0.583 0.5631 0.5882 7,600
21st Sep 2026 (Mon) 0.55 0.5999 0.55 0.586 17,131
18th Sep 2026 (Fri) 0.5501 0.5528 0.5203 0.544 8,624
17th Sep 2026 (Thu) 0.529 0.5629 0.529 0.559 29,665
16th Sep 2026 (Wed) 0.5068 0.52 0.5065 0.5114 8,381
15th Sep 2026 (Tue) 0.5999 0.5999 0.5264 0.5316 11,917
14th Sep 2026 (Mon) 0.5801 0.5922 0.58 0.5949 2,909
11th Sep 2026 (Fri) 0.6028 0.6078 0.5985 0.603 2,310
10th Sep 2026 (Thu) 0.6101 0.6101 0.596 0.6039 3,626
9th Sep 2026 (Wed) 0.59 0.608 0.5858 0.6058 2,458
8th Sep 2026 (Tue) 0.6042 0.614 0.6001 0.6015 3,743
7th Sep 2026 (Mon) 0.6014 0.6199 0.5885 0.62 9,297
4th Sep 2026 (Fri) 0.6014 0.6199 0.5885 0.62 9,297
3rd Sep 2026 (Thu) 0.60 0.61 0.5858 0.6001 4,893
2nd Sep 2026 (Wed) 0.6354 0.6357 0.5902 0.5908 10,613
1st Sep 2026 (Tue) 0.681 0.681 0.6351 0.6375 20,718
31st Aug 2026 (Mon) 0.6842 0.6901 0.683 0.6901 1,297
28th Aug 2026 (Fri) 0.76 0.76 0.6855 0.697 25,030
27th Aug 2026 (Thu) 0.765 0.7737 0.7599 0.762 3,524
26th Aug 2026 (Wed) 0.77 0.7934 0.767 0.7751 9,553
25th Aug 2026 (Tue) 0.7789 0.7832 0.77 0.7886 12,412
24th Aug 2026 (Mon) 0.771 0.7798 0.766 0.7655 18,454
21st Aug 2026 (Fri) 0.7814 0.7814 0.7621 0.7713 16,463
20th Aug 2026 (Thu) 0.8149 0.815 0.7746 0.7802 5,177
19th Aug 2026 (Wed) 0.8045 0.8458 0.795 0.8212 18,149
18th Aug 2026 (Tue) 0.8161 0.8161 0.8071 0.8111 3,950
17th Aug 2026 (Mon) 0.8213 0.836 0.8091 0.8361 11,564
14th Aug 2026 (Fri) 0.81 0.8396 0.809 0.8454 13,300
13th Aug 2026 (Thu) 0.797 0.8322 0.79 0.828 16,048
12th Aug 2026 (Wed) 0.8747 0.8747 0.8002 0.81 36,868
11th Aug 2026 (Tue) 0.811 0.8849 0.809 0.8782 43,721
10th Aug 2026 (Mon) 0.8202 0.839 0.785 0.8283 43,458
7th Aug 2026 (Fri) 0.8125 0.8576 0.80 0.8554 60,644
6th Aug 2026 (Thu) 0.86 0.8744 0.8405 0.8455 24,348
5th Aug 2026 (Wed) 1.00 1.00 0.85 0.86 61,762
4th Aug 2026 (Tue) 1.345 1.42 0.9786 1.03 2,320,306
3rd Aug 2026 (Mon) 0.85 1.83 0.85 1.33 4,003,881
31st Jul 2026 (Fri) 0.8447 0.8469 0.7731 0.784 1,635
30th Jul 2026 (Thu) 0.76 0.8299 0.76 0.8155 13,845
29th Jul 2026 (Wed) 0.8751 0.8751 0.7761 0.7818 5,567
FTSE 100 Latest
Value10,684.88
Change0.00