Fusemachines Inc. (FUSEW) stock
FUSEWNasdaqServices-Computer Integrated Systems DesignFiscal year ends December 31Also trades as FUSE
$0.01+0.00 (0.00%)
Close on Oct 30, 2026Market cap $11.12MP/E –Yield –
Price history
Fusemachines share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.015
0.00% on the day
52-week range
$0.015 – $0.29
-94.8% from the high
Change over 52 weeks
-91.9%
From $0.1851 on Oct 30, 2025
Average volume
3,174
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.015 | $0.015 | $0.015 | $0.015 | 0.00% | – |
| Oct 29, 2026 | $0.015 | $0.015 | $0.015 | $0.015 | 0.00% | 6 |
| Oct 28, 2026 | $0.015 | $0.015 | $0.015 | $0.015 | 0.00% | 6 |
| Oct 27, 2026 | $0.015 | $0.015 | $0.015 | $0.015 | 0.00% | 6 |
| Oct 26, 2026 | $0.015 | $0.015 | $0.015 | $0.015 | 0.00% | 3,006 |
| Oct 23, 2026 | $0.0152 | $0.0193 | $0.015 | $0.015 | -12.28% | 6,104 |
| Oct 22, 2026 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | 0.00% | 6 |
| Oct 21, 2026 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | 0.00% | 7 |
| Oct 20, 2026 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | 0.00% | 3,708 |
| Oct 19, 2026 | $0.0171 | $0.0185 | $0.0162 | $0.0171 | +0.59% | 14,577 |
| Oct 16, 2026 | $0.017 | $0.017 | $0.017 | $0.017 | 0.00% | 108 |
| Oct 15, 2026 | $0.017 | $0.017 | $0.017 | $0.017 | 0.00% | 7 |
| Oct 14, 2026 | $0.017 | $0.017 | $0.017 | $0.017 | 0.00% | 7 |
| Oct 13, 2026 | $0.0151 | $0.017 | $0.0151 | $0.017 | +11.84% | 10,938 |
| Oct 12, 2026 | $0.028 | $0.0281 | $0.0152 | $0.0152 | -44.73% | 19,636 |
| Oct 9, 2026 | $0.0261 | $0.0275 | $0.0261 | $0.0275 | +7.42% | 6,544 |
| Oct 8, 2026 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | 0.00% | – |
| Oct 7, 2026 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | 0.00% | – |
| Oct 6, 2026 | $0.0302 | $0.0324 | $0.0256 | $0.0256 | -26.86% | 13,695 |
| Oct 5, 2026 | $0.035 | $0.0351 | $0.035 | $0.035 | -16.67% | 7,013 |
| Oct 2, 2026 | $0.0399 | $0.042 | $0.0301 | $0.042 | -6.67% | 11,114 |
| Oct 1, 2026 | $0.047 | $0.047 | $0.045 | $0.045 | +12.22% | 406 |
| Sep 30, 2026 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | 0.00% | 46 |
| Sep 29, 2026 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | -19.80% | 897 |
| Sep 28, 2026 | $0.05 | $0.055 | $0.0476 | $0.05 | +24.69% | 23,011 |
| Sep 25, 2026 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | 0.00% | – |
| Sep 24, 2026 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | 0.00% | – |
| Sep 23, 2026 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | 0.00% | – |
| Sep 22, 2026 | $0.044 | $0.0539 | $0.0401 | $0.0401 | -8.86% | 5,292 |
| Sep 21, 2026 | $0.044 | $0.044 | $0.044 | $0.044 | 0.00% | 51 |
| Sep 18, 2026 | $0.044 | $0.044 | $0.044 | $0.044 | -19.85% | 11,774 |
| Sep 17, 2026 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | 0.00% | 7 |
| Sep 16, 2026 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | 0.00% | 6 |
| Sep 15, 2026 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | 0.00% | 46 |
| Sep 14, 2026 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | 0.00% | 46 |
| Sep 11, 2026 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | +9.80% | 235 |
| Sep 10, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | +6.61% | 1,433 |
| Sep 9, 2026 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | 0.00% | 6 |
| Sep 8, 2026 | $0.05 | $0.05 | $0.045 | $0.0469 | +16.96% | 1,525 |
| Sep 4, 2026 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | -5.65% | 137 |
| Sep 3, 2026 | $0.0425 | $0.0425 | $0.0425 | $0.0425 | 0.00% | – |
| Sep 2, 2026 | $0.0602 | $0.0602 | $0.0425 | $0.0425 | -29.40% | 25,312 |
| Sep 1, 2026 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | 0.00% | 7 |
| Aug 31, 2026 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | 0.00% | 7 |
| Aug 28, 2026 | $0.065 | $0.065 | $0.0602 | $0.0602 | -7.38% | 853 |
| Aug 27, 2026 | $0.065 | $0.065 | $0.065 | $0.065 | 0.00% | 7 |
| Aug 26, 2026 | $0.065 | $0.065 | $0.065 | $0.065 | 0.00% | 7 |
| Aug 25, 2026 | $0.065 | $0.065 | $0.065 | $0.065 | 0.00% | 7 |
| Aug 24, 2026 | $0.065 | $0.065 | $0.065 | $0.065 | 0.00% | 494 |
| Aug 21, 2026 | $0.065 | $0.065 | $0.065 | $0.065 | 0.00% | 7 |
| Aug 20, 2026 | $0.065 | $0.065 | $0.065 | $0.065 | 0.00% | 7 |
| Aug 19, 2026 | $0.065 | $0.065 | $0.065 | $0.065 | 0.00% | 7 |
| Aug 18, 2026 | $0.065 | $0.065 | $0.065 | $0.065 | 0.00% | 7 |
| Aug 17, 2026 | $0.065 | $0.065 | $0.065 | $0.065 | 0.00% | 116 |
| Aug 14, 2026 | $0.065 | $0.065 | $0.065 | $0.065 | 0.00% | 7 |
| Aug 13, 2026 | $0.065 | $0.065 | $0.065 | $0.065 | 0.00% | 6 |
| Aug 12, 2026 | $0.065 | $0.065 | $0.065 | $0.065 | -1.22% | 2,188 |
| Aug 11, 2026 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | -7.32% | 409 |
| Aug 10, 2026 | $0.071 | $0.071 | $0.071 | $0.071 | 0.00% | 7 |
| Aug 7, 2026 | $0.071 | $0.071 | $0.071 | $0.071 | 0.00% | 6 |
| Aug 6, 2026 | $0.071 | $0.071 | $0.071 | $0.071 | 0.00% | 6 |
| Aug 5, 2026 | $0.065 | $0.071 | $0.065 | $0.071 | -7.79% | 15,652 |
| Aug 4, 2026 | $0.077 | $0.077 | $0.077 | $0.077 | 0.00% | 1,990 |
| Aug 3, 2026 | $0.0595 | $0.0878 | $0.0594 | $0.077 | +29.41% | 42,365 |
| Jul 31, 2026 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | 0.00% | 6 |
| Jul 30, 2026 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | 0.00% | 6 |
| Jul 29, 2026 | $0.061 | $0.061 | $0.051 | $0.0595 | -13.64% | 17,410 |
| Jul 28, 2026 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | 0.00% | 6 |
| Jul 27, 2026 | $0.065 | $0.0689 | $0.0643 | $0.0689 | +9.54% | 4,339 |
| Jul 24, 2026 | $0.063 | $0.063 | $0.061 | $0.0629 | -18.73% | 3,832 |
| Jul 23, 2026 | $0.0774 | $0.0774 | $0.0774 | $0.0774 | +26.68% | 531 |
| Jul 22, 2026 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | 0.00% | 6 |
| Jul 21, 2026 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | 0.00% | 9 |
| Jul 20, 2026 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | 0.00% | 36 |
| Jul 17, 2026 | $0.07 | $0.07 | $0.061 | $0.0611 | +1.66% | 16,748 |
| Jul 16, 2026 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | 0.00% | 16 |
| Jul 15, 2026 | $0.06 | $0.0601 | $0.06 | $0.0601 | -20.40% | 1,046 |
| Jul 14, 2026 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | 0.00% | 146 |
| Jul 13, 2026 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | 0.00% | 6 |
| Jul 10, 2026 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | 0.00% | 6 |
| Jul 9, 2026 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | -5.63% | 851 |
| Jul 8, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00% | – |
| Jul 7, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00% | – |
| Jul 6, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00% | – |
| Jul 2, 2026 | $0.06 | $0.0825 | $0.06 | $0.08 | +14.29% | 2,371 |
| Jul 1, 2026 | $0.07 | $0.07 | $0.0699 | $0.07 | +16.67% | 1,824 |
| Jun 30, 2026 | $0.0605 | $0.0605 | $0.06 | $0.06 | -20.84% | 5,421 |
| Jun 29, 2026 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | 0.00% | 96 |
| Jun 26, 2026 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | 0.00% | 24 |
| Jun 25, 2026 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | 0.00% | 27 |
| Jun 24, 2026 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | +14.33% | 140 |
| Jun 23, 2026 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | 0.00% | – |
| Jun 22, 2026 | $0.0727 | $0.0727 | $0.0663 | $0.0663 | -7.92% | 724 |
| Jun 18, 2026 | $0.0785 | $0.08 | $0.072 | $0.072 | -0.14% | 930 |
| Jun 17, 2026 | $0.0725 | $0.077 | $0.072 | $0.0721 | +14.26% | 1,186 |
| Jun 16, 2026 | $0.08 | $0.08 | $0.0601 | $0.0631 | -28.21% | 4,814 |
| Jun 15, 2026 | $0.0879 | $0.0879 | $0.0879 | $0.0879 | 0.00% | – |
| Jun 12, 2026 | $0.0879 | $0.0879 | $0.0879 | $0.0879 | 0.00% | – |
| Jun 11, 2026 | $0.0879 | $0.0879 | $0.0879 | $0.0879 | 0.00% | – |
| Jun 10, 2026 | $0.0879 | $0.0879 | $0.0879 | $0.0879 | 0.00% | – |
| Jun 9, 2026 | $0.0702 | $0.0879 | $0.0673 | $0.0879 | +9.88% | 10,890 |
| Jun 8, 2026 | $0.0799 | $0.08 | $0.0799 | $0.08 | +14.12% | 410 |
| Jun 5, 2026 | $0.0832 | $0.0832 | $0.0701 | $0.0701 | -15.85% | 6,658 |
| Jun 4, 2026 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | +4.13% | 199 |
| Jun 3, 2026 | $0.0701 | $0.08 | $0.0701 | $0.08 | +3.90% | 42,656 |
| Jun 2, 2026 | $0.077 | $0.077 | $0.077 | $0.077 | 0.00% | – |
| Jun 1, 2026 | $0.077 | $0.077 | $0.077 | $0.077 | -20.37% | 747 |
| May 29, 2026 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | 0.00% | – |
| May 28, 2026 | $0.0968 | $0.0968 | $0.0958 | $0.0967 | +38.14% | 2,907 |
| May 27, 2026 | $0.08 | $0.0823 | $0.07 | $0.07 | -19.54% | 3,861 |
| May 26, 2026 | $0.0969 | $0.10 | $0.087 | $0.087 | -3.44% | 8,285 |
| May 22, 2026 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | 0.00% | – |
| May 21, 2026 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | 0.00% | – |
| May 20, 2026 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | 0.00% | 1,000 |
| May 19, 2026 | $0.0928 | $0.10 | $0.0901 | $0.0901 | -0.22% | 54,100 |
| May 18, 2026 | $0.0915 | $0.104 | $0.0902 | $0.0903 | -17.91% | 120,878 |
| May 15, 2026 | $0.095 | $0.1229 | $0.095 | $0.11 | +10.00% | 14,209 |
| May 14, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | -1.96% | 1,621 |
| May 13, 2026 | $0.102 | $0.102 | $0.102 | $0.102 | 0.00% | – |
| May 12, 2026 | $0.10 | $0.1061 | $0.09 | $0.102 | +2.10% | 17,829 |
| May 11, 2026 | $0.0999 | $0.0999 | $0.0999 | $0.0999 | 0.00% | – |
| May 8, 2026 | $0.0999 | $0.0999 | $0.0999 | $0.0999 | 0.00% | – |
| May 7, 2026 | $0.10 | $0.10 | $0.0975 | $0.0999 | +10.63% | 3,377 |
| May 6, 2026 | $0.0902 | $0.0903 | $0.0902 | $0.0903 | -17.91% | 840 |
| May 5, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 6,067 |
| May 4, 2026 | $0.09 | $0.11 | $0.09 | $0.11 | +10.00% | 4,105 |
| May 1, 2026 | $0.106 | $0.116 | $0.10 | $0.10 | -14.53% | 8,723 |
| Apr 30, 2026 | $0.1089 | $0.117 | $0.1089 | $0.117 | +11.32% | 1,917 |
| Apr 29, 2026 | $0.1109 | $0.1167 | $0.1051 | $0.1051 | -1.04% | 19,057 |
| Apr 28, 2026 | $0.115 | $0.1281 | $0.1057 | $0.1062 | -11.50% | 16,055 |
| Apr 27, 2026 | $0.129 | $0.1445 | $0.12 | $0.12 | +18.81% | 8,879 |
| Apr 24, 2026 | $0.101 | $0.101 | $0.101 | $0.101 | 0.00% | 6,200 |
| Apr 23, 2026 | $0.103 | $0.103 | $0.101 | $0.101 | -1.94% | 6,173 |
| Apr 22, 2026 | $0.1399 | $0.1699 | $0.103 | $0.103 | -6.96% | 7,875 |
| Apr 21, 2026 | $0.101 | $0.16 | $0.101 | $0.1107 | +1.56% | 31,510 |
| Apr 20, 2026 | $0.1099 | $0.12 | $0.109 | $0.109 | +8.89% | 21,510 |
| Apr 17, 2026 | $0.1001 | $0.1228 | $0.10 | $0.1001 | -8.92% | 31,522 |
| Apr 16, 2026 | $0.1001 | $0.1099 | $0.099 | $0.1099 | -0.09% | 19,441 |
| Apr 15, 2026 | $0.13 | $0.13 | $0.11 | $0.11 | 0.00% | 12,366 |
| Apr 14, 2026 | $0.10 | $0.12 | $0.10 | $0.11 | 0.00% | 31,509 |
| Apr 13, 2026 | $0.10 | $0.146 | $0.10 | $0.11 | +22.22% | 328,740 |
| Apr 10, 2026 | $0.099 | $0.125 | $0.081 | $0.09 | +42.86% | 1,462,393 |
| Apr 9, 2026 | $0.063 | $0.063 | $0.063 | $0.063 | 0.00% | – |
| Apr 8, 2026 | $0.075 | $0.08 | $0.061 | $0.063 | -28.00% | 35,677 |
| Apr 7, 2026 | $0.0875 | $0.0875 | $0.0875 | $0.0875 | 0.00% | – |
| Apr 6, 2026 | $0.0875 | $0.0875 | $0.0875 | $0.0875 | +16.67% | 250 |
| Apr 2, 2026 | $0.075 | $0.075 | $0.075 | $0.075 | 0.00% | – |
| Apr 1, 2026 | $0.075 | $0.075 | $0.075 | $0.075 | 0.00% | – |
| Mar 31, 2026 | $0.075 | $0.075 | $0.075 | $0.075 | 0.00% | 51 |
| Mar 30, 2026 | $0.075 | $0.075 | $0.075 | $0.075 | 0.00% | 6,940 |
| Mar 27, 2026 | $0.075 | $0.075 | $0.075 | $0.075 | 0.00% | 50 |
| Mar 26, 2026 | $0.0922 | $0.0994 | $0.075 | $0.075 | -16.67% | 19,197 |
| Mar 25, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Mar 24, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Mar 23, 2026 | $0.09 | $0.0902 | $0.09 | $0.09 | 0.00% | 3,140 |
| Mar 20, 2026 | $0.09 | $0.0901 | $0.09 | $0.09 | +1.12% | 6,667 |
| Mar 19, 2026 | $0.0902 | $0.0903 | $0.089 | $0.089 | -1.11% | 14,942 |
| Mar 18, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Mar 17, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Mar 16, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Mar 13, 2026 | $0.0902 | $0.0902 | $0.09 | $0.09 | 0.00% | 7,261 |
| Mar 12, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | -0.11% | 1,000 |
| Mar 11, 2026 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | 0.00% | – |
| Mar 10, 2026 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | 0.00% | – |
| Mar 9, 2026 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | 0.00% | – |
| Mar 6, 2026 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | 0.00% | – |
| Mar 5, 2026 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | 0.00% | 10 |
| Mar 4, 2026 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | 0.00% | – |
| Mar 3, 2026 | $0.0999 | $0.0999 | $0.0901 | $0.0901 | -1.74% | 1,100 |
| Mar 2, 2026 | $0.10 | $0.10 | $0.0917 | $0.0917 | +1.89% | 1,381 |
| Feb 27, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | -10.00% | 6,069 |
| Feb 26, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | – |
| Feb 25, 2026 | $0.09 | $0.10 | $0.09 | $0.10 | +0.10% | 26,465 |
| Feb 24, 2026 | $0.09 | $0.0999 | $0.09 | $0.0999 | +16.16% | 3,293 |
| Feb 23, 2026 | $0.086 | $0.086 | $0.086 | $0.086 | -0.35% | 554 |
| Feb 20, 2026 | $0.105 | $0.105 | $0.086 | $0.0863 | -13.70% | 7,959 |
| Feb 19, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | +10.99% | 5,000 |
| Feb 18, 2026 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | -5.16% | 2,745 |
| Feb 17, 2026 | $0.0977 | $0.0977 | $0.095 | $0.095 | -4.90% | 851 |
| Feb 13, 2026 | $0.0998 | $0.0999 | $0.0998 | $0.0999 | +7.88% | 4,175 |
| Feb 12, 2026 | $0.0914 | $0.1001 | $0.086 | $0.0926 | +1.76% | 77,784 |
| Feb 11, 2026 | $0.1056 | $0.1056 | $0.0904 | $0.091 | -13.99% | 22,067 |
| Feb 10, 2026 | $0.1055 | $0.1171 | $0.105 | $0.1058 | -11.83% | 34,896 |
| Feb 9, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | 0.00% | – |
| Feb 6, 2026 | $0.105 | $0.13 | $0.105 | $0.12 | +6.19% | 50,034 |
| Feb 5, 2026 | $0.1201 | $0.1201 | $0.0901 | $0.113 | -14.39% | 148,112 |
| Feb 4, 2026 | $0.131 | $0.132 | $0.112 | $0.132 | -0.75% | 9,372 |
| Feb 3, 2026 | $0.19 | $0.2492 | $0.13 | $0.133 | -26.15% | 470,213 |
| Feb 2, 2026 | $0.1396 | $0.29 | $0.13 | $0.1801 | +93.66% | 1,673,578 |
| Jan 30, 2026 | $0.093 | $0.093 | $0.093 | $0.093 | 0.00% | – |
| Jan 29, 2026 | $0.093 | $0.093 | $0.093 | $0.093 | +8.14% | 1,300 |
| Jan 28, 2026 | $0.086 | $0.10 | $0.086 | $0.086 | +3.24% | 19,532 |
| Jan 27, 2026 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | 0.00% | – |
| Jan 26, 2026 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | 0.00% | – |
| Jan 23, 2026 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | 0.00% | – |
| Jan 22, 2026 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | 0.00% | – |
| Jan 21, 2026 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | 0.00% | – |
| Jan 20, 2026 | $0.0831 | $0.0834 | $0.0831 | $0.0833 | +0.97% | 19,205 |
| Jan 16, 2026 | $0.0801 | $0.0895 | $0.08 | $0.0825 | +3.13% | 15,739 |
| Jan 15, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | +1.27% | 100,000 |
| Jan 14, 2026 | $0.08 | $0.08 | $0.0734 | $0.079 | -7.06% | 21,184 |
| Jan 13, 2026 | $0.09 | $0.09 | $0.0751 | $0.085 | 0.00% | 14,825 |
| Jan 12, 2026 | $0.085 | $0.085 | $0.085 | $0.085 | +21.26% | 1,000 |
| Jan 9, 2026 | $0.0911 | $0.0911 | $0.069 | $0.0701 | -22.80% | 4,139 |
| Jan 8, 2026 | $0.0908 | $0.0908 | $0.0908 | $0.0908 | +28.25% | 730 |
| Jan 7, 2026 | $0.0708 | $0.0708 | $0.0708 | $0.0708 | 0.00% | – |
| Jan 6, 2026 | $0.0621 | $0.0899 | $0.0621 | $0.0708 | -11.50% | 21,600 |
| Jan 5, 2026 | $0.075 | $0.091 | $0.0621 | $0.08 | +30.93% | 46,644 |
| Jan 2, 2026 | $0.07 | $0.0705 | $0.06 | $0.0611 | -1.45% | 11,500 |
| Dec 31, 2025 | $0.062 | $0.062 | $0.062 | $0.062 | 0.00% | – |
| Dec 30, 2025 | $0.0601 | $0.07 | $0.06 | $0.062 | +3.16% | 86,993 |
| Dec 29, 2025 | $0.085 | $0.085 | $0.0581 | $0.0601 | -39.90% | 160,704 |
| Dec 26, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | – |
| Dec 24, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | – |
| Dec 23, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | – |
| Dec 22, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | 366 |
| Dec 19, 2025 | $0.10 | $0.1201 | $0.10 | $0.10 | -9.75% | 3,734 |
| Dec 18, 2025 | $0.1089 | $0.1108 | $0.1089 | $0.1108 | -1.07% | 200 |
| Dec 17, 2025 | $0.102 | $0.112 | $0.102 | $0.112 | -5.64% | 2,600 |
| Dec 16, 2025 | $0.0999 | $0.1199 | $0.085 | $0.1187 | +21.62% | 143,286 |
| Dec 15, 2025 | $0.09 | $0.0999 | $0.09 | $0.0976 | -0.41% | 8,360 |
| Dec 12, 2025 | $0.098 | $0.098 | $0.098 | $0.098 | +8.89% | 8,503 |
| Dec 11, 2025 | $0.0817 | $0.1129 | $0.07 | $0.09 | +26.76% | 62,845 |
| Dec 10, 2025 | $0.0798 | $0.0881 | $0.07 | $0.071 | -11.25% | 83,812 |
| Dec 9, 2025 | $0.0865 | $0.0865 | $0.0655 | $0.08 | -6.87% | 13,513 |
| Dec 8, 2025 | $0.0883 | $0.0883 | $0.0661 | $0.0859 | -6.63% | 10,062 |
| Dec 5, 2025 | $0.092 | $0.092 | $0.092 | $0.092 | 0.00% | 252 |
| Dec 4, 2025 | $0.092 | $0.092 | $0.092 | $0.092 | +8.24% | 194 |
| Dec 3, 2025 | $0.0921 | $0.0921 | $0.0692 | $0.085 | -5.56% | 87,481 |
| Dec 2, 2025 | $0.10 | $0.10 | $0.0862 | $0.09 | -12.11% | 57,159 |
| Dec 1, 2025 | $0.1154 | $0.129 | $0.1024 | $0.1024 | -21.11% | 30,890 |
| Nov 28, 2025 | $0.1216 | $0.1298 | $0.1196 | $0.1298 | -5.26% | 8,825 |
| Nov 26, 2025 | $0.1395 | $0.14 | $0.12 | $0.137 | -1.86% | 4,186 |
| Nov 25, 2025 | $0.1396 | $0.1396 | $0.1396 | $0.1396 | +7.38% | 210 |
| Nov 24, 2025 | $0.1396 | $0.1396 | $0.1201 | $0.13 | -9.72% | 10,688 |
| Nov 21, 2025 | $0.144 | $0.144 | $0.144 | $0.144 | +7.46% | 109 |
| Nov 20, 2025 | $0.1395 | $0.1445 | $0.1204 | $0.134 | -3.32% | 3,844 |
| Nov 19, 2025 | $0.14 | $0.14 | $0.12 | $0.1386 | +2.67% | 141,949 |
| Nov 18, 2025 | $0.17 | $0.17 | $0.135 | $0.135 | -20.59% | 225,704 |
| Nov 17, 2025 | $0.196 | $0.1997 | $0.1619 | $0.17 | -10.38% | 66,290 |
| Nov 14, 2025 | $0.1974 | $0.20 | $0.1638 | $0.1897 | -5.10% | 54,685 |
| Nov 13, 2025 | $0.19 | $0.1999 | $0.1862 | $0.1999 | +3.04% | 3,300 |
| Nov 12, 2025 | $0.198 | $0.20 | $0.1742 | $0.194 | -2.02% | 44,001 |
| Nov 11, 2025 | $0.20 | $0.20 | $0.16 | $0.198 | +10.00% | 18,011 |
| Nov 10, 2025 | $0.1885 | $0.20 | $0.1614 | $0.18 | +13.21% | 64,965 |
| Nov 7, 2025 | $0.1895 | $0.1895 | $0.15 | $0.159 | -11.27% | 51,056 |
| Nov 6, 2025 | $0.203 | $0.203 | $0.16 | $0.1792 | -10.40% | 96,014 |
| Nov 5, 2025 | $0.21 | $0.213 | $0.1897 | $0.20 | +7.53% | 56,783 |
| Nov 4, 2025 | $0.195 | $0.2198 | $0.185 | $0.186 | -7.92% | 74,121 |
| Nov 3, 2025 | $0.23 | $0.23 | $0.1956 | $0.202 | -3.86% | 42,974 |
| Oct 31, 2025 | $0.198 | $0.2199 | $0.1872 | $0.2101 | +13.51% | 94,478 |
| Oct 30, 2025 | $0.19 | $0.236 | $0.1604 | $0.1851 | -7.45% | 404,107 |
| Oct 29, 2025 | $0.202 | $0.25 | $0.17 | $0.20 | -5.39% | 187,192 |
| Oct 28, 2025 | $0.18 | $0.2339 | $0.152 | $0.2114 | +10.16% | 173,690 |
| Oct 27, 2025 | $0.22 | $0.25 | $0.15 | $0.1919 | -16.57% | 114,248 |
| Oct 24, 2025 | $0.21 | $0.3901 | $0.18 | $0.23 | +8.95% | 299,719 |
| Oct 23, 2025 | $0.1416 | $0.3401 | $0.1416 | $0.2111 | +50.79% | 76,374 |
| Oct 22, 2025 | $0.10 | $0.15 | $0.08 | $0.14 | +75.00% | 228,856 |
| Oct 21, 2025 | $0.0799 | $0.135 | $0.0701 | $0.08 | +14.29% | 172,074 |
| Oct 20, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | – | – |
Seasonality
FUSEW return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 16.5% | 94.3% | -3.5% | 13.5% | -0.9% | -11.6% | 14.3% | -33.3% | 23.4% | 15.1% | -17.4% | -0.6% |
| Months up | 3 of 4 | 2 of 4 | 1 of 4 | 3 of 5 | 2 of 5 | 1 of 5 | 3 of 5 | 1 of 5 | 3 of 5 | 2 of 5 | 0 of 4 | 3 of 4 |
| 2026 | 50.0% | -3.2% | -16.7% | 56.0% | -17.4% | -38.0% | -0.8% | 1.2% | -33.4% | -62.6% | ||
| 2025 | -74.4% | 337.6% | -10.8% | -22.5% | 12.9% | 42.9% | 70.0% | -61.2% | 6.1% | 200.1% | -38.2% | -52.2% |
| 2024 | 57.0% | 42.9% | 20.0% | 50.0% | -15.7% | -7.7% | 9.9% | -35.1% | 39.0% | -51.4% | 0.0% | 18.5% |
| 2023 | 33.3% | 0.0% | -6.5% | -33.2% | 20.0% | 0.0% | -25.0% | -28.9% | 118.8% | 24.6% | -8.3% | 11.5% |
| 2022 | 17.1% | -4.5% | -55.3% | 17.6% | -42.4% | -13.2% | -35.0% | -23.1% | 20.0% |