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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.015 | $0.015 | $0.015 | $0.015 | 0.00% | 3,024 |
| Oct 19, 2026 | $0.0171 | $0.0193 | $0.015 | $0.015 | -11.76% | 24,402 |
| Oct 12, 2026 | $0.028 | $0.0281 | $0.0151 | $0.017 | -38.18% | 30,696 |
| Oct 5, 2026 | $0.035 | $0.0351 | $0.0256 | $0.0275 | -34.52% | 27,252 |
| Sep 28, 2026 | $0.05 | $0.055 | $0.0301 | $0.042 | +4.74% | 35,474 |
| Sep 21, 2026 | $0.044 | $0.0539 | $0.0401 | $0.0401 | -8.86% | 5,343 |
| Sep 14, 2026 | $0.0549 | $0.0549 | $0.044 | $0.044 | -19.85% | 11,879 |
| Sep 8, 2026 | $0.05 | $0.0549 | $0.045 | $0.0549 | +36.91% | 3,199 |
| Aug 31, 2026 | $0.0602 | $0.0602 | $0.0401 | $0.0401 | -33.39% | 25,463 |
| Aug 24, 2026 | $0.065 | $0.065 | $0.0602 | $0.0602 | -7.38% | 1,368 |
| Aug 17, 2026 | $0.065 | $0.065 | $0.065 | $0.065 | 0.00% | 144 |
| Aug 10, 2026 | $0.071 | $0.071 | $0.065 | $0.065 | -8.45% | 2,617 |
| Aug 3, 2026 | $0.0595 | $0.0878 | $0.0594 | $0.071 | +19.33% | 60,019 |
| Jul 27, 2026 | $0.065 | $0.0689 | $0.051 | $0.0595 | -5.41% | 21,767 |
| Jul 20, 2026 | $0.0611 | $0.0774 | $0.061 | $0.0629 | +2.95% | 4,414 |
| Jul 13, 2026 | $0.0755 | $0.0755 | $0.06 | $0.0611 | -19.07% | 17,962 |
| Jul 6, 2026 | $0.08 | $0.08 | $0.0755 | $0.0755 | -5.63% | 857 |
| Jun 29, 2026 | $0.0758 | $0.0825 | $0.06 | $0.08 | +5.54% | 9,712 |
| Jun 22, 2026 | $0.0727 | $0.0758 | $0.0663 | $0.0758 | +5.28% | 915 |
| Jun 15, 2026 | $0.0879 | $0.0879 | $0.0601 | $0.072 | -18.09% | 6,930 |
| Jun 8, 2026 | $0.0799 | $0.0879 | $0.0673 | $0.0879 | +25.39% | 11,300 |
| Jun 1, 2026 | $0.077 | $0.0833 | $0.0701 | $0.0701 | -27.51% | 50,260 |
| May 26, 2026 | $0.0969 | $0.10 | $0.07 | $0.0967 | +7.33% | 15,053 |
| May 18, 2026 | $0.0915 | $0.104 | $0.0901 | $0.0901 | -18.09% | 175,978 |
| May 11, 2026 | $0.0999 | $0.1229 | $0.09 | $0.11 | +10.11% | 33,659 |
| May 4, 2026 | $0.09 | $0.11 | $0.09 | $0.0999 | -0.10% | 14,389 |
| Apr 27, 2026 | $0.129 | $0.1445 | $0.10 | $0.10 | -0.99% | 54,631 |
| Apr 20, 2026 | $0.1099 | $0.1699 | $0.101 | $0.101 | +0.90% | 73,268 |
| Apr 13, 2026 | $0.10 | $0.146 | $0.099 | $0.1001 | +11.22% | 423,578 |
| Apr 6, 2026 | $0.0875 | $0.125 | $0.061 | $0.09 | +20.00% | 1,498,320 |
| Mar 30, 2026 | $0.075 | $0.075 | $0.075 | $0.075 | 0.00% | 6,991 |
| Mar 23, 2026 | $0.09 | $0.0994 | $0.075 | $0.075 | -16.67% | 22,387 |
| Mar 16, 2026 | $0.09 | $0.0903 | $0.089 | $0.09 | 0.00% | 21,609 |
| Mar 9, 2026 | $0.0901 | $0.0902 | $0.09 | $0.09 | -0.11% | 8,261 |
| Mar 2, 2026 | $0.10 | $0.10 | $0.0901 | $0.0901 | +0.11% | 2,491 |
| Feb 23, 2026 | $0.086 | $0.10 | $0.086 | $0.09 | +4.29% | 36,381 |
| Feb 17, 2026 | $0.0977 | $0.105 | $0.086 | $0.0863 | -13.61% | 16,555 |
| Feb 9, 2026 | $0.12 | $0.12 | $0.086 | $0.0999 | -16.75% | 138,922 |
| Feb 2, 2026 | $0.1396 | $0.29 | $0.0901 | $0.12 | +29.03% | 2,351,309 |
| Jan 26, 2026 | $0.0833 | $0.10 | $0.0833 | $0.093 | +11.64% | 20,832 |
| Jan 20, 2026 | $0.0831 | $0.0834 | $0.0831 | $0.0833 | +0.97% | 19,205 |
| Jan 12, 2026 | $0.085 | $0.09 | $0.0734 | $0.0825 | +17.69% | 152,748 |
| Jan 5, 2026 | $0.075 | $0.0911 | $0.0621 | $0.0701 | +14.73% | 73,113 |
| Dec 29, 2025 | $0.085 | $0.085 | $0.0581 | $0.0611 | -38.90% | 259,197 |
| Dec 22, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | 366 |
| Dec 15, 2025 | $0.09 | $0.1201 | $0.085 | $0.10 | +2.04% | 158,180 |
| Dec 8, 2025 | $0.0883 | $0.1129 | $0.0655 | $0.098 | +6.52% | 178,735 |
| Dec 1, 2025 | $0.1154 | $0.129 | $0.0692 | $0.092 | -29.12% | 175,976 |
| Nov 24, 2025 | $0.1396 | $0.14 | $0.1196 | $0.1298 | -9.86% | 23,909 |
| Nov 17, 2025 | $0.196 | $0.1997 | $0.12 | $0.144 | -24.09% | 437,896 |
| Nov 10, 2025 | $0.1885 | $0.20 | $0.16 | $0.1897 | +19.31% | 184,962 |
| Nov 3, 2025 | $0.23 | $0.23 | $0.15 | $0.159 | -24.32% | 320,948 |
| Oct 27, 2025 | $0.22 | $0.25 | $0.15 | $0.2101 | -8.65% | 973,715 |
| Oct 20, 2025 | $0.07 | $0.3901 | $0.07 | $0.23 | +228.57% | 777,023 |
| Oct 13, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00% | – |
| Oct 6, 2025 | $0.08 | $0.08 | $0.07 | $0.07 | -0.14% | 119,279 |
| Sep 29, 2025 | $0.07 | $0.08 | $0.07 | $0.0701 | +0.14% | 59,999 |
| Sep 22, 2025 | $0.06 | $0.10 | $0.06 | $0.07 | +16.67% | 74,199 |
| Sep 15, 2025 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00% | – |
| Sep 8, 2025 | $0.06 | $0.07 | $0.06 | $0.06 | 0.00% | 10,512 |
| Sep 2, 2025 | $0.066 | $0.08 | $0.06 | $0.06 | -9.09% | 4,739 |
| Aug 25, 2025 | $0.066 | $0.066 | $0.066 | $0.066 | 0.00% | – |
| Aug 18, 2025 | $0.11 | $0.11 | $0.03 | $0.066 | -52.52% | 165,789 |
| Aug 11, 2025 | $0.15 | $0.15 | $0.139 | $0.139 | -7.33% | 2,524 |
| Aug 4, 2025 | $0.17 | $0.17 | $0.15 | $0.15 | -11.76% | 100 |
| Jul 28, 2025 | $0.1249 | $0.17 | $0.1249 | $0.17 | +36.11% | 65,600 |
| Jul 21, 2025 | $0.125 | $0.125 | $0.1249 | $0.1249 | +24.90% | 3,875 |
| Jul 14, 2025 | $0.1463 | $0.1463 | $0.10 | $0.10 | -31.65% | 2,175 |
| Jul 7, 2025 | $0.1463 | $0.1463 | $0.1463 | $0.1463 | 0.00% | – |
| Jun 30, 2025 | $0.10 | $0.1463 | $0.10 | $0.1463 | +46.30% | 8,718 |
| Jun 23, 2025 | $0.07 | $0.10 | $0.07 | $0.10 | +42.86% | 12,000 |
| Jun 16, 2025 | $0.07 | $0.0861 | $0.07 | $0.07 | 0.00% | 104,175 |
| Jun 9, 2025 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00% | – |
| Jun 2, 2025 | $0.07 | $0.0701 | $0.07 | $0.07 | 0.00% | 68,246 |
| May 27, 2025 | $0.05 | $0.07 | $0.05 | $0.07 | +41.99% | 78,858 |
| May 19, 2025 | $0.062 | $0.062 | $0.0493 | $0.0493 | -20.48% | 43,264 |
| May 12, 2025 | $0.062 | $0.062 | $0.062 | $0.062 | 0.00% | – |
| May 5, 2025 | $0.062 | $0.062 | $0.062 | $0.062 | 0.00% | – |
| Apr 28, 2025 | $0.10 | $0.10 | $0.062 | $0.062 | -38.00% | 1,000 |
| Apr 21, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | – |
| Apr 14, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | – |
| Apr 7, 2025 | $0.08 | $0.10 | $0.08 | $0.10 | +25.00% | 7,500 |
| Mar 31, 2025 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00% | – |
| Mar 24, 2025 | $0.0761 | $0.08 | $0.0761 | $0.08 | +5.12% | 3,175 |
| Mar 17, 2025 | $0.0761 | $0.0761 | $0.0761 | $0.0761 | 0.00% | – |
| Mar 10, 2025 | $0.0897 | $0.0897 | $0.0761 | $0.0761 | -15.16% | 10,000 |
| Mar 3, 2025 | $0.0897 | $0.0897 | $0.0897 | $0.0897 | 0.00% | – |
| Feb 24, 2025 | $0.05 | $0.0897 | $0.05 | $0.0897 | +79.40% | 2,606 |
| Feb 18, 2025 | $0.10 | $0.10 | $0.05 | $0.05 | -50.00% | 1,000 |
| Feb 10, 2025 | $0.0205 | $0.10 | $0.0205 | $0.10 | +387.80% | 12,408 |
| Feb 3, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | 0.00% | – |
| Jan 27, 2025 | $0.0201 | $0.0205 | $0.0201 | $0.0205 | +60.16% | 1,860 |
| Jan 21, 2025 | $0.094 | $0.094 | $0.01 | $0.0128 | -88.45% | 35,789 |
| Jan 13, 2025 | $0.11 | $0.12 | $0.10 | $0.1108 | +4.92% | 88,586 |
| Jan 6, 2025 | $0.08 | $0.11 | $0.08 | $0.1056 | +32.00% | 2,682 |
| Dec 30, 2024 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00% | 3,000 |
| Dec 23, 2024 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00% | – |
| Dec 16, 2024 | $0.08 | $0.0901 | $0.0721 | $0.08 | 0.00% | 73,441 |
| Dec 9, 2024 | $0.0675 | $0.09 | $0.0675 | $0.08 | +18.52% | 151,417 |
| Dec 2, 2024 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | 0.00% | – |
| Nov 25, 2024 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | 0.00% | – |
| Nov 18, 2024 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | 0.00% | – |
| Nov 11, 2024 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | 0.00% | – |
| Nov 4, 2024 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | 0.00% | – |
| Oct 28, 2024 | $0.11 | $0.11 | $0.0675 | $0.0675 | -38.64% | 35,691 |
| Oct 21, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | – |
| Oct 14, 2024 | $0.139 | $0.139 | $0.10 | $0.11 | -20.86% | 46,602 |
| Oct 7, 2024 | $0.139 | $0.139 | $0.139 | $0.139 | 0.00% | – |
| Sep 30, 2024 | $0.139 | $0.139 | $0.139 | $0.139 | 0.00% | – |
| Sep 23, 2024 | $0.105 | $0.139 | $0.10 | $0.139 | +32.38% | 2,300 |
| Sep 16, 2024 | $0.11 | $0.1372 | $0.085 | $0.105 | -4.55% | 119,046 |
| Sep 9, 2024 | $0.10 | $0.11 | $0.10 | $0.11 | +10.00% | 1,509 |
| Sep 3, 2024 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | – |
| Aug 26, 2024 | $0.10 | $0.1031 | $0.10 | $0.10 | -21.88% | 235,467 |
| Aug 19, 2024 | $0.1088 | $0.1401 | $0.0621 | $0.128 | -8.64% | 259,585 |
| Aug 12, 2024 | $0.1401 | $0.144 | $0.1088 | $0.1401 | 0.00% | 143,547 |
| Aug 5, 2024 | $0.1401 | $0.1401 | $0.1401 | $0.1401 | 0.00% | 301 |
| Jul 29, 2024 | $0.151 | $0.154 | $0.14 | $0.1401 | -7.22% | 40,437 |
| Jul 22, 2024 | $0.1401 | $0.151 | $0.14 | $0.151 | +7.78% | 89,980 |
| Jul 15, 2024 | $0.1401 | $0.1401 | $0.14 | $0.1401 | 0.00% | 8,250 |
| Jul 8, 2024 | $0.1401 | $0.1401 | $0.1401 | $0.1401 | 0.00% | – |
| Jul 1, 2024 | $0.1401 | $0.1499 | $0.1401 | $0.1401 | 0.00% | 55,113 |
| Jun 24, 2024 | $0.1401 | $0.1401 | $0.1401 | $0.1401 | 0.00% | – |
| Jun 17, 2024 | $0.1401 | $0.1401 | $0.1401 | $0.1401 | 0.00% | 1,433 |
| Jun 10, 2024 | $0.1427 | $0.1428 | $0.1401 | $0.1401 | -1.82% | 3,350 |
| Jun 3, 2024 | $0.1518 | $0.1518 | $0.1427 | $0.1427 | -5.99% | 125 |
| May 28, 2024 | $0.1518 | $0.1518 | $0.1518 | $0.1518 | 0.00% | – |
| May 20, 2024 | $0.1518 | $0.1518 | $0.1518 | $0.1518 | 0.00% | – |
| May 13, 2024 | $0.18 | $0.18 | $0.1401 | $0.1518 | -15.67% | 63,800 |
| May 6, 2024 | $0.18 | $0.18 | $0.18 | $0.18 | 0.00% | – |
| Apr 29, 2024 | $0.18 | $0.18 | $0.18 | $0.18 | 0.00% | 1,914 |
| Apr 22, 2024 | $0.144 | $0.18 | $0.14 | $0.18 | +25.00% | 60,885 |
| Apr 15, 2024 | $0.16 | $0.16 | $0.144 | $0.144 | -10.00% | 26,500 |
| Apr 8, 2024 | $0.16 | $0.1699 | $0.1401 | $0.16 | +14.29% | 73,707 |
| Apr 1, 2024 | $0.12 | $0.14 | $0.12 | $0.14 | +16.67% | 10,050 |
| Mar 25, 2024 | $0.15 | $0.1563 | $0.12 | $0.12 | -20.00% | 10,200 |
| Mar 18, 2024 | $0.15 | $0.15 | $0.1499 | $0.15 | 0.00% | 9,100 |
| Mar 11, 2024 | $0.15 | $0.15 | $0.15 | $0.15 | +19.52% | 1,504 |
| Mar 4, 2024 | $0.14 | $0.15 | $0.11 | $0.1255 | +25.50% | 200,814 |
| Feb 26, 2024 | $0.089 | $0.1042 | $0.085 | $0.10 | +17.65% | 223,644 |
| Feb 20, 2024 | $0.085 | $0.085 | $0.085 | $0.085 | 0.00% | – |
| Feb 12, 2024 | $0.08 | $0.085 | $0.08 | $0.085 | +6.65% | 54,785 |
| Feb 5, 2024 | $0.0797 | $0.0797 | $0.0797 | $0.0797 | 0.00% | – |
| Jan 29, 2024 | $0.08 | $0.09 | $0.07 | $0.0797 | -0.38% | 213,667 |
| Jan 22, 2024 | $0.0448 | $0.094 | $0.0448 | $0.08 | +73.91% | 927,938 |
| Jan 16, 2024 | $0.046 | $0.046 | $0.046 | $0.046 | 0.00% | – |
| Jan 8, 2024 | $0.046 | $0.046 | $0.046 | $0.046 | 0.00% | – |
| Jan 2, 2024 | $0.0446 | $0.046 | $0.0446 | $0.046 | +3.14% | 5,000 |
| Dec 26, 2023 | $0.04 | $0.046 | $0.04 | $0.0446 | -3.04% | 10,353 |
| Dec 18, 2023 | $0.0401 | $0.046 | $0.0401 | $0.046 | +15.00% | 9,190 |
| Dec 11, 2023 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00% | 2,500 |
| Dec 4, 2023 | $0.04 | $0.043 | $0.0375 | $0.04 | 0.00% | 316,884 |
| Nov 27, 2023 | $0.04 | $0.04 | $0.035 | $0.04 | 0.00% | 221,668 |
| Nov 20, 2023 | $0.0401 | $0.0401 | $0.04 | $0.04 | 0.00% | 10,100 |
| Nov 13, 2023 | $0.04 | $0.04 | $0.0394 | $0.04 | 0.00% | 141,302 |
| Nov 6, 2023 | $0.04 | $0.04 | $0.04 | $0.04 | -8.26% | 169,557 |
| Oct 30, 2023 | $0.04 | $0.0436 | $0.04 | $0.0436 | +9.00% | 90,645 |
| Oct 23, 2023 | $0.04 | $0.044 | $0.04 | $0.04 | 0.00% | 67,405 |
| Oct 16, 2023 | $0.035 | $0.04 | $0.035 | $0.04 | +14.29% | 9,187 |
| Oct 9, 2023 | $0.035 | $0.035 | $0.035 | $0.035 | 0.00% | 31,168 |
| Oct 2, 2023 | $0.035 | $0.0371 | $0.0331 | $0.035 | 0.00% | 573,278 |
| Sep 25, 2023 | $0.0275 | $0.0371 | $0.0262 | $0.035 | +67.46% | 966,824 |
| Sep 18, 2023 | $0.0184 | $0.0251 | $0.0184 | $0.0209 | +13.59% | 18,090 |
| Sep 11, 2023 | $0.0221 | $0.0261 | $0.0184 | $0.0184 | -33.09% | 65,745 |
| Sep 5, 2023 | $0.017 | $0.0275 | $0.017 | $0.0275 | +61.76% | 1,927 |
| Aug 28, 2023 | $0.0245 | $0.0274 | $0.016 | $0.017 | -30.61% | 61,503 |
| Aug 21, 2023 | $0.0202 | $0.0245 | $0.0202 | $0.0245 | +21.29% | 445 |
| Aug 14, 2023 | $0.0169 | $0.0276 | $0.0169 | $0.0202 | +25.47% | 4,268 |
| Aug 7, 2023 | $0.022 | $0.0266 | $0.0151 | $0.0161 | -26.82% | 125,553 |
| Jul 31, 2023 | $0.0264 | $0.0325 | $0.022 | $0.022 | +4.27% | 28,021 |
| Jul 24, 2023 | $0.02 | $0.024 | $0.02 | $0.0211 | +5.50% | 226,500 |
| Jul 17, 2023 | $0.0253 | $0.0298 | $0.02 | $0.02 | -28.57% | 36,265 |
| Jul 10, 2023 | $0.03 | $0.03 | $0.02 | $0.028 | -6.67% | 41,550 |
| Jul 3, 2023 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00% | – |
| Jun 26, 2023 | $0.03 | $0.03 | $0.025 | $0.03 | -1.64% | 18,900 |
| Jun 20, 2023 | $0.0185 | $0.0307 | $0.0185 | $0.0305 | +0.99% | 6,900 |
| Jun 12, 2023 | $0.0151 | $0.05 | $0.0151 | $0.0302 | +100.00% | 71,530 |
| Jun 5, 2023 | $0.0251 | $0.027 | $0.0091 | $0.0151 | -39.84% | 317,750 |
| May 30, 2023 | $0.0262 | $0.03 | $0.0201 | $0.0251 | -4.20% | 74,456 |
| May 22, 2023 | $0.025 | $0.03 | $0.02 | $0.0262 | +4.80% | 90,100 |
| May 15, 2023 | $0.025 | $0.025 | $0.025 | $0.025 | 0.00% | – |
| May 8, 2023 | $0.025 | $0.025 | $0.025 | $0.025 | 0.00% | – |
| May 1, 2023 | $0.025 | $0.025 | $0.025 | $0.025 | 0.00% | – |
| Apr 24, 2023 | $0.0317 | $0.0317 | $0.025 | $0.025 | -21.14% | 21,777 |
| Apr 17, 2023 | $0.03 | $0.0331 | $0.0275 | $0.0317 | +5.67% | 35,949 |
| Apr 10, 2023 | $0.0374 | $0.0374 | $0.03 | $0.03 | -19.79% | 2,892 |
| Apr 3, 2023 | $0.0275 | $0.0374 | $0.0275 | $0.0374 | 0.00% | 26,100 |
| Mar 27, 2023 | $0.0275 | $0.0374 | $0.0275 | $0.0374 | +24.67% | 26,100 |
| Mar 20, 2023 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00% | 1,700 |
| Mar 13, 2023 | $0.039 | $0.0425 | $0.03 | $0.03 | -23.08% | 14,900 |
| Mar 6, 2023 | $0.0345 | $0.039 | $0.0345 | $0.039 | -2.50% | 43,050 |
| Feb 27, 2023 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00% | – |
| Feb 21, 2023 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00% | – |
| Feb 13, 2023 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00% | – |
| Feb 6, 2023 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00% | 100 |
| Jan 30, 2023 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00% | – |
| Jan 23, 2023 | $0.04 | $0.04 | $0.0325 | $0.04 | 0.00% | 26,950 |
| Jan 17, 2023 | $0.0401 | $0.0413 | $0.04 | $0.04 | -0.25% | 199,067 |
| Jan 9, 2023 | $0.0351 | $0.0401 | $0.0351 | $0.0401 | +14.25% | 87,775 |
| Jan 3, 2023 | $0.0275 | $0.0351 | $0.0275 | $0.0351 | +17.00% | 43,701 |
| Dec 27, 2022 | $0.0275 | $0.03 | $0.0275 | $0.03 | 0.00% | 8,000 |
| Dec 19, 2022 | $0.035 | $0.035 | $0.03 | $0.03 | -14.29% | 75,001 |
| Dec 12, 2022 | $0.035 | $0.035 | $0.035 | $0.035 | +40.00% | 5,490 |
| Dec 5, 2022 | $0.03 | $0.03 | $0.025 | $0.025 | -16.67% | 24,900 |
| Nov 28, 2022 | $0.0275 | $0.0301 | $0.025 | $0.03 | +9.09% | 39,129 |
| Nov 21, 2022 | $0.0276 | $0.0488 | $0.0272 | $0.0275 | -15.38% | 54,779 |
| Nov 14, 2022 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | 0.00% | – |
| Nov 7, 2022 | $0.0325 | $0.035 | $0.0325 | $0.0325 | 0.00% | 85,500 |
| Oct 31, 2022 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | 0.00% | 5,100 |
| Oct 24, 2022 | $0.0326 | $0.05 | $0.0325 | $0.0325 | 0.00% | 96,104 |
| Oct 17, 2022 | $0.0375 | $0.0375 | $0.03 | $0.0325 | -13.33% | 163,900 |
| Oct 10, 2022 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | 0.00% | – |
| Oct 3, 2022 | $0.05 | $0.05 | $0.0375 | $0.0375 | -25.00% | 104,050 |
| Sep 26, 2022 | $0.0501 | $0.0501 | $0.05 | $0.05 | -44.38% | 1,700 |
| Sep 19, 2022 | $0.0576 | $0.0899 | $0.0576 | $0.0899 | +56.08% | 200 |
| Sep 12, 2022 | $0.0576 | $0.0576 | $0.0576 | $0.0576 | 0.00% | – |
| Sep 6, 2022 | $0.0576 | $0.0576 | $0.0576 | $0.0576 | 0.00% | 200 |
| Aug 29, 2022 | $0.0765 | $0.0765 | $0.0576 | $0.0576 | -24.71% | 5,730 |
| Aug 22, 2022 | $0.055 | $0.0765 | $0.055 | $0.0765 | +53.00% | 1,400 |
| Aug 15, 2022 | $0.06 | $0.06 | $0.05 | $0.05 | -18.96% | 150,775 |
| Aug 8, 2022 | $0.10 | $0.10 | $0.05 | $0.0617 | -38.30% | 95,510 |
| Aug 1, 2022 | $0.075 | $0.10 | $0.0501 | $0.10 | 0.00% | 1,936 |
| Jul 25, 2022 | $0.0396 | $0.10 | $0.0396 | $0.10 | +25.00% | 501 |
| Jul 18, 2022 | $0.0799 | $0.08 | $0.0799 | $0.08 | +0.13% | 3,000 |
| Jul 11, 2022 | $0.085 | $0.085 | $0.06 | $0.0799 | -6.00% | 100,100 |
| Jul 5, 2022 | $0.085 | $0.085 | $0.085 | $0.085 | 0.00% | – |
| Jun 27, 2022 | $0.0954 | $0.0954 | $0.0394 | $0.085 | -10.90% | 21,743 |
| Jun 21, 2022 | $0.0954 | $0.0954 | $0.0954 | $0.0954 | 0.00% | – |
| Jun 13, 2022 | $0.075 | $0.0954 | $0.075 | $0.0954 | +27.20% | 500 |
| Jun 6, 2022 | $0.13 | $0.13 | $0.05 | $0.075 | -46.43% | 29,060 |
| May 31, 2022 | $0.19 | $0.19 | $0.11 | $0.14 | -26.32% | 54,100 |
| May 23, 2022 | $0.19 | $0.19 | $0.19 | $0.19 | 0.00% | – |
| May 16, 2022 | $0.19 | $0.19 | $0.19 | $0.19 | 0.00% | – |
| May 9, 2022 | $0.19 | $0.19 | $0.19 | $0.19 | 0.00% | 1,411 |
| May 2, 2022 | $0.19 | $0.19 | $0.19 | $0.19 | -4.52% | 119,514 |
| Apr 25, 2022 | $0.1999 | $0.1999 | $0.16 | $0.199 | -0.45% | 78,275 |
| Apr 18, 2022 | $0.1999 | $0.1999 | $0.1999 | $0.1999 | 0.00% | – |
| Apr 11, 2022 | $0.1999 | $0.1999 | $0.1999 | $0.1999 | 0.00% | – |
| Apr 4, 2022 | $0.17 | $0.22 | $0.17 | $0.1999 | +17.59% | 5,861 |
| Mar 28, 2022 | $0.19 | $0.1902 | $0.17 | $0.17 | -10.53% | 12,667 |
| Mar 21, 2022 | $0.1901 | $0.2005 | $0.19 | $0.19 | -5.00% | 117,530 |
| Mar 14, 2022 | $0.15 | $0.20 | $0.1306 | $0.20 | +33.33% | 225,928 |
| Mar 7, 2022 | $0.18 | $0.22 | $0.15 | $0.15 | – | 1,606,059 |
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% |