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
6th Feb 2026 (Fri) 0.1158 0.122 0.11 0.12 12,645
5th Feb 2026 (Thu) 0.11 0.111 0.0901 0.113 28,352
4th Feb 2026 (Wed) 0.1211 0.1211 0.1211 0.132 309
3rd Feb 2026 (Tue) 0.2088 0.225 0.13 0.133 25,622
2nd Feb 2026 (Mon) 0.1489 0.2797 0.1489 0.1801 72,469
30th Jan 2026 (Fri) 0.0831 0.093 0.0831 0.093 0
29th Jan 2026 (Thu) 0.0831 0.093 0.0831 0.093 0
28th Jan 2026 (Wed) 0.0831 0.0833 0.0831 0.0833 0
27th Jan 2026 (Tue) 0.0831 0.0833 0.0831 0.0833 0
26th Jan 2026 (Mon) 0.0831 0.0833 0.0831 0.0833 0
23rd Jan 2026 (Fri) 0.0831 0.0833 0.0831 0.0833 0
22nd Jan 2026 (Thu) 0.0831 0.0833 0.0831 0.0833 0
21st Jan 2026 (Wed) 0.0831 0.0833 0.0831 0.0833 0
20th Jan 2026 (Tue) 0.0831 0.0833 0.0831 0.0833 6,622
19th Jan 2026 (Mon) 0.0802 0.0847 0.08 0.0825 800
16th Jan 2026 (Fri) 0.0802 0.0847 0.08 0.0825 800
15th Jan 2026 (Thu) 0.0754 0.08 0.0754 0.08 0
14th Jan 2026 (Wed) 0.0754 0.0778 0.0734 0.079 1,900
13th Jan 2026 (Tue) 0.09 0.09 0.0775 0.085 1,733
12th Jan 2026 (Mon) 0.0621 0.085 0.0621 0.085 0
9th Jan 2026 (Fri) 0.0621 0.0701 0.0621 0.0701 0
8th Jan 2026 (Thu) 0.0621 0.0908 0.0621 0.0908 0
7th Jan 2026 (Wed) 0.0621 0.0708 0.0621 0.0708 0
6th Jan 2026 (Tue) 0.0621 0.0899 0.0621 0.0708 9,400
5th Jan 2026 (Mon) 0.07 0.0899 0.0621 0.08 1,994
2nd Jan 2026 (Fri) 0.066 0.066 0.0611 0.0611 0
1st Jan 2026 (Thu) 0.066 0.066 0.062 0.062 0
31st Dec 2025 (Wed) 0.066 0.066 0.062 0.062 0
30th Dec 2025 (Tue) 0.066 0.066 0.0611 0.062 16,940
29th Dec 2025 (Mon) 0.0751 0.0751 0.0588 0.0601 15,900
26th Dec 2025 (Fri) 0.10 0.10 0.10 0.10 0
25th Dec 2025 (Thu) 0.10 0.10 0.10 0.10 0
24th Dec 2025 (Wed) 0.10 0.10 0.10 0.10 0
23rd Dec 2025 (Tue) 0.10 0.10 0.10 0.10 0
22nd Dec 2025 (Mon) 0.10 0.10 0.10 0.10 0
19th Dec 2025 (Fri) 0.10 0.10 0.10 0.10 0
18th Dec 2025 (Thu) 0.10 0.1108 0.10 0.1108 0
17th Dec 2025 (Wed) 0.10 0.112 0.10 0.112 0
16th Dec 2025 (Tue) 0.10 0.10 0.085 0.1187 26,944
15th Dec 2025 (Mon) 0.0903 0.0903 0.0903 0.0976 100
12th Dec 2025 (Fri) 0.0749 0.098 0.0749 0.098 0
11th Dec 2025 (Thu) 0.0749 0.10 0.0701 0.09 4,287
10th Dec 2025 (Wed) 0.075 0.08 0.075 0.071 2,604
9th Dec 2025 (Tue) 0.0836 0.0861 0.0836 0.08 652
8th Dec 2025 (Mon) 0.0883 0.0883 0.0882 0.0859 100
FTSE 100 Latest
Value10,369.75
Change60.53