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
21st May 2026 (Thu) 0.094 0.094 0.0901 0.0901 0
20th May 2026 (Wed) 0.094 0.094 0.0901 0.0901 800
19th May 2026 (Tue) 0.094 0.097 0.094 0.0901 300
18th May 2026 (Mon) 0.0915 0.0993 0.0902 0.0903 300
15th May 2026 (Fri) 0.10 0.1229 0.10 0.11 380
14th May 2026 (Thu) 0.10 0.10 0.10 0.10 0
13th May 2026 (Wed) 0.10 0.10 0.09 0.09 0
12th May 2026 (Tue) 0.10 0.10 0.09 0.102 100
11th May 2026 (Mon) 0.10 0.10 0.0999 0.0999 0
8th May 2026 (Fri) 0.10 0.10 0.0999 0.0999 0
7th May 2026 (Thu) 0.10 0.10 0.10 0.0999 158
6th May 2026 (Wed) 0.09 0.0903 0.09 0.0903 0
5th May 2026 (Tue) 0.09 0.11 0.09 0.11 0
4th May 2026 (Mon) 0.09 0.09 0.09 0.11 0
1st May 2026 (Fri) 0.1066 0.1149 0.106 0.10 2,519
30th Apr 2026 (Thu) 0.1167 0.117 0.1167 0.117 0
29th Apr 2026 (Wed) 0.1167 0.1167 0.1051 0.1051 10,961
28th Apr 2026 (Tue) 0.1167 0.1167 0.1057 0.1062 2,602
27th Apr 2026 (Mon) 0.101 0.12 0.101 0.12 0
24th Apr 2026 (Fri) 0.101 0.101 0.101 0.101 3,025
23rd Apr 2026 (Thu) 0.101 0.101 0.101 0.101 680
22nd Apr 2026 (Wed) 0.103 0.103 0.103 0.103 100
21st Apr 2026 (Tue) 0.16 0.16 0.16 0.1107 11,600
20th Apr 2026 (Mon) 0.1198 0.1198 0.11 0.109 200
17th Apr 2026 (Fri) 0.11 0.1228 0.10 0.1001 4,876
16th Apr 2026 (Thu) 0.10 0.102 0.10 0.1099 1,500
15th Apr 2026 (Wed) 0.10 0.11 0.10 0.11 2,223
14th Apr 2026 (Tue) 0.10 0.11 0.10 0.11 1,300
13th Apr 2026 (Mon) 0.11 0.146 0.11 0.11 17,727
10th Apr 2026 (Fri) 0.10 0.125 0.0835 0.09 69,285
9th Apr 2026 (Thu) 0.075 0.075 0.063 0.063 0
8th Apr 2026 (Wed) 0.075 0.075 0.0622 0.063 0
7th Apr 2026 (Tue) 0.088 0.088 0.0875 0.0875 0
6th Apr 2026 (Mon) 0.088 0.088 0.0875 0.0875 0
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
FTSE 100 Latest
Value10,443.47
Change11.13