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 (FUSEW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.088 0.088 0.075 0.075 0
2nd Apr 2026 (Thu) 0.088 0.088 0.075 0.075 0
1st Apr 2026 (Wed) 0.088 0.088 0.075 0.075 0
31st Mar 2026 (Tue) 0.088 0.088 0.075 0.075 0
30th Mar 2026 (Mon) 0.088 0.088 0.075 0.075 0
27th Mar 2026 (Fri) 0.088 0.088 0.075 0.075 0
26th Mar 2026 (Thu) 0.088 0.0937 0.088 0.075 1,240
25th Mar 2026 (Wed) 0.09 0.09 0.09 0.09 0
24th Mar 2026 (Tue) 0.09 0.09 0.09 0.09 0
23rd Mar 2026 (Mon) 0.09 0.09 0.09 0.09 100
20th Mar 2026 (Fri) 0.09 0.09 0.09 0.09 4,767
19th Mar 2026 (Thu) 0.089 0.089 0.089 0.089 0
18th Mar 2026 (Wed) 0.0917 0.0917 0.09 0.09 0
17th Mar 2026 (Tue) 0.0917 0.0917 0.09 0.09 0
16th Mar 2026 (Mon) 0.0917 0.0917 0.09 0.09 0
13th Mar 2026 (Fri) 0.0917 0.0917 0.09 0.09 0
12th Mar 2026 (Thu) 0.0917 0.0917 0.09 0.09 0
11th Mar 2026 (Wed) 0.0917 0.0917 0.0901 0.0901 0
10th Mar 2026 (Tue) 0.0917 0.0917 0.0901 0.0901 0
9th Mar 2026 (Mon) 0.0917 0.0917 0.0901 0.0901 0
6th Mar 2026 (Fri) 0.0917 0.0917 0.0901 0.0901 0
5th Mar 2026 (Thu) 0.0917 0.0917 0.0901 0.0901 0
4th Mar 2026 (Wed) 0.0917 0.0917 0.0901 0.0901 0
3rd Mar 2026 (Tue) 0.0917 0.0917 0.0901 0.0901 0
2nd Mar 2026 (Mon) 0.0917 0.0917 0.0917 0.0917 130
27th Feb 2026 (Fri) 0.0865 0.09 0.0865 0.09 30
26th Feb 2026 (Thu) 0.0865 0.10 0.0865 0.10 0
25th Feb 2026 (Wed) 0.0865 0.10 0.0865 0.10 0
24th Feb 2026 (Tue) 0.0865 0.0865 0.086 0.086 0
23rd Feb 2026 (Mon) 0.0865 0.0865 0.086 0.086 0
20th Feb 2026 (Fri) 0.0865 0.0865 0.0864 0.0863 793
19th Feb 2026 (Thu) 0.086 0.10 0.086 0.10 0
18th Feb 2026 (Wed) 0.086 0.0901 0.086 0.0901 0
17th Feb 2026 (Tue) 0.086 0.095 0.086 0.095 0
16th Feb 2026 (Mon) 0.086 0.0999 0.086 0.0999 0
13th Feb 2026 (Fri) 0.086 0.0999 0.086 0.0999 0
12th Feb 2026 (Thu) 0.086 0.10 0.086 0.0926 200
11th Feb 2026 (Wed) 0.105 0.105 0.10 0.091 0
10th Feb 2026 (Tue) 0.1056 0.1056 0.1053 0.1058 300
9th Feb 2026 (Mon) 0.1158 0.1158 0.1094 0.1094 0
6th Feb 2026 (Fri) 0.1158 0.122 0.11 0.12 12,645
FTSE 100 Latest
Value10,436.29
Change71.50